Dongil Metal Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	17,800.00	17,800.00	17,400.00	17,450.00	15,030.32	5,164
2022-04-28	17,550.00	17,800.00	17,350.00	17,800.00	15,331.79	4,078
2022-04-27	17,850.00	17,850.00	17,350.00	17,400.00	14,987.25	10,202
2022-04-26	18,050.00	18,050.00	17,800.00	17,900.00	15,417.92	2,898
2022-04-25	18,000.00	18,150.00	17,750.00	18,150.00	15,633.26	7,302
2022-04-22	18,250.00	18,300.00	18,100.00	18,100.00	15,590.19	5,264
2022-04-21	18,450.00	18,450.00	18,200.00	18,300.00	15,762.46	4,002
2022-04-20	18,500.00	18,500.00	18,250.00	18,350.00	15,805.52	3,336
2022-04-19	18,250.00	18,350.00	18,100.00	18,300.00	15,762.46	3,394
2022-04-18	18,200.00	18,500.00	18,000.00	18,250.00	15,719.39	6,538
2022-04-15	18,150.00	18,350.00	18,050.00	18,200.00	15,676.32	4,248
2022-04-14	17,950.00	18,400.00	17,900.00	18,150.00	15,633.26	92,062
2022-04-13	17,850.00	18,150.00	17,700.00	17,950.00	15,460.99	5,654
2022-04-12	18,500.00	18,500.00	17,700.00	17,800.00	15,331.79	10,462
2022-04-11	17,600.00	18,000.00	17,550.00	17,800.00	15,331.79	9,208
2022-04-08	17,600.00	17,850.00	17,500.00	17,600.00	15,159.52	11,578
2022-04-07	18,050.00	18,050.00	17,300.00	17,600.00	15,159.52	16,212
2022-04-06	18,250.00	18,450.00	17,850.00	18,100.00	15,590.19	11,749
2022-04-05	18,600.00	18,600.00	18,000.00	18,250.00	15,719.39	2,953
2022-04-04	17,900.00	18,200.00	17,900.00	18,200.00	15,676.32	8,045
2022-04-01	17,650.00	17,850.00	17,500.00	17,850.00	15,374.86	7,358
2022-03-31	17,900.00	17,900.00	17,500.00	17,650.00	15,202.59	2,372
2022-03-30	17,550.00	17,950.00	17,500.00	17,600.00	15,159.52	15,776
2022-03-29	17,550.00	17,800.00	17,300.00	17,550.00	15,116.46	10,020
2022-03-28	17,600.00	17,750.00	17,200.00	17,650.00	15,202.59	12,880
2022-03-25	18,350.00	18,400.00	17,600.00	17,700.00	15,245.66	8,080
2022-03-24	17,950.00	18,150.00	17,700.00	18,050.00	15,547.12	13,043
2022-03-23	17,600.00	18,200.00	17,500.00	18,000.00	15,504.06	22,003
2022-03-22	17,200.00	17,500.00	17,200.00	17,450.00	15,030.32	4,305
2022-03-21	17,100.00	17,350.00	17,100.00	17,200.00	14,814.99	4,332
2022-03-18	17,300.00	17,450.00	17,050.00	17,200.00	14,814.99	13,367
2022-03-17	17,600.00	17,600.00	17,100.00	17,300.00	14,901.12	10,317
2022-03-16	17,000.00	17,500.00	16,950.00	17,450.00	15,030.32	26,593
2022-03-15	17,200.00	17,200.00	16,800.00	17,000.00	14,642.72	11,274
2022-03-14	17,000.00	17,100.00	16,800.00	17,000.00	14,642.72	27,306
2022-03-11	17,100.00	17,300.00	16,800.00	17,000.00	14,642.72	8,558
2022-03-10	17,150.00	17,500.00	16,250.00	17,050.00	14,685.79	10,765
2022-03-08	16,750.00	17,150.00	16,400.00	17,100.00	14,728.85	14,505
2022-03-07	17,150.00	17,500.00	16,850.00	17,050.00	14,685.79	17,703
2022-03-04	16,400.00	17,800.00	16,200.00	17,100.00	14,728.85	66,473
2022-03-03	15,900.00	16,850.00	15,900.00	16,300.00	14,039.78	27,145
2022-03-02	15,850.00	16,000.00	15,800.00	15,950.00	13,738.32	13,625
2022-02-28	15,850.00	16,050.00	15,750.00	15,850.00	13,652.18	12,032
2022-02-25	16,000.00	16,350.00	15,500.00	15,800.00	13,609.12	46,625
2022-02-24	16,100.00	16,250.00	15,850.00	16,000.00	13,781.38	8,165
2022-02-23	16,000.00	16,200.00	15,950.00	16,100.00	13,867.52	13,764
2022-02-22	15,750.00	16,100.00	15,750.00	16,000.00	13,781.38	22,950
2022-02-21	15,800.00	16,000.00	15,700.00	15,900.00	13,695.25	20,385
2022-02-18	15,950.00	15,950.00	15,650.00	15,800.00	13,609.12	32,189
2022-02-17	16,100.00	16,200.00	15,800.00	15,950.00	13,738.32	108,046
2022-02-16	15,900.00	16,350.00	15,550.00	15,950.00	13,738.32	38,532
2022-02-15	15,650.00	15,800.00	15,450.00	15,700.00	13,522.98	191,858
2022-02-14	15,300.00	15,700.00	15,300.00	15,500.00	13,350.72	29,136
2022-02-11	15,600.00	15,650.00	15,400.00	15,600.00	13,436.85	32,027
2022-02-10	15,750.00	15,750.00	15,500.00	15,600.00	13,436.85	6,656
2022-02-09	15,500.00	15,650.00	15,500.00	15,600.00	13,436.85	6,961
2022-02-08	15,700.00	15,700.00	15,400.00	15,550.00	13,393.78	17,319
2022-02-07	15,500.00	15,650.00	15,400.00	15,550.00	13,393.78	10,011
2022-02-04	15,600.00	15,750.00	15,400.00	15,550.00	13,393.78	55,450
2022-02-03	15,450.00	15,750.00	15,250.00	15,650.00	13,479.92	39,996

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	320.0000 KRW
2024-12-27	320.0000 KRW
2023-12-27	400.0000 KRW
2022-12-28	400.0000 KRW
2021-12-29	250.0000 KRW
2020-12-29	300.0000 KRW
2019-12-27	280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.