Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,350.00 | 7,510.00 | 7,140.00 | 7,390.00 | 7,390.00 | 1,125 |
| 2026-07-16 | 7,360.00 | 7,420.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1,499 |
| 2026-07-15 | 7,220.00 | 7,480.00 | 7,180.00 | 7,360.00 | 7,360.00 | 2,571 |
| 2026-07-14 | 7,220.00 | 7,310.00 | 7,100.00 | 7,250.00 | 7,250.00 | 1,739 |
| 2026-07-13 | 7,430.00 | 7,440.00 | 7,280.00 | 7,310.00 | 7,310.00 | 1,636 |
| 2026-07-10 | 7,340.00 | 7,440.00 | 7,300.00 | 7,430.00 | 7,430.00 | 2,430 |
| 2026-07-09 | 7,300.00 | 7,350.00 | 7,200.00 | 7,340.00 | 7,340.00 | 140 |
| 2026-07-08 | 7,350.00 | 7,350.00 | 7,100.00 | 7,300.00 | 7,300.00 | 7,707 |
| 2026-07-07 | 7,300.00 | 7,440.00 | 7,250.00 | 7,250.00 | 7,250.00 | 405 |
| 2026-07-06 | 7,460.00 | 7,460.00 | 7,300.00 | 7,300.00 | 7,300.00 | 9,086 |
| 2026-07-03 | 7,350.00 | 7,470.00 | 7,340.00 | 7,470.00 | 7,470.00 | 876 |
| 2026-07-02 | 7,480.00 | 7,480.00 | 7,100.00 | 7,470.00 | 7,470.00 | 3,049 |
| 2026-07-01 | 7,430.00 | 7,500.00 | 7,430.00 | 7,470.00 | 7,470.00 | 333 |
| 2026-06-30 | 7,480.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 2,984 |
| 2026-06-29 | 7,200.00 | 7,480.00 | 7,200.00 | 7,460.00 | 7,460.00 | 4,947 |
| 2026-06-26 | 7,270.00 | 7,320.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,028 |
| 2026-06-25 | 7,250.00 | 7,370.00 | 7,250.00 | 7,310.00 | 7,310.00 | 820 |
| 2026-06-24 | 7,250.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1,542 |
| 2026-06-23 | 7,280.00 | 7,410.00 | 7,170.00 | 7,250.00 | 7,250.00 | 5,173 |
| 2026-06-22 | 7,450.00 | 7,450.00 | 7,250.00 | 7,280.00 | 7,280.00 | 4,996 |
| 2026-06-19 | 7,310.00 | 7,500.00 | 7,250.00 | 7,450.00 | 7,450.00 | 758 |
| 2026-06-18 | 7,280.00 | 7,370.00 | 7,280.00 | 7,310.00 | 7,310.00 | 375 |
| 2026-06-17 | 7,290.00 | 7,350.00 | 7,280.00 | 7,350.00 | 7,350.00 | 747 |
| 2026-06-16 | 7,360.00 | 7,360.00 | 7,210.00 | 7,300.00 | 7,300.00 | 903 |
| 2026-06-15 | 7,500.00 | 7,560.00 | 7,270.00 | 7,270.00 | 7,270.00 | 5,535 |
| 2026-06-12 | 7,390.00 | 7,490.00 | 7,340.00 | 7,490.00 | 7,490.00 | 1,838 |
| 2026-06-11 | 7,320.00 | 7,380.00 | 7,200.00 | 7,380.00 | 7,380.00 | 2,380 |
| 2026-06-10 | 7,295.00 | 7,295.00 | 7,200.00 | 7,290.00 | 7,290.00 | 2,565 |
| 2026-06-09 | 7,190.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,260.00 | 1,745 |
| 2026-06-08 | 7,200.00 | 7,240.00 | 7,100.00 | 7,220.00 | 7,220.00 | 1,584 |
| 2026-06-05 | 7,280.00 | 7,290.00 | 7,170.00 | 7,280.00 | 7,280.00 | 1,052 |
| 2026-06-04 | 7,490.00 | 7,490.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1,050 |
| 2026-06-02 | 7,180.00 | 7,480.00 | 7,040.00 | 7,390.00 | 7,390.00 | 4,262 |
| 2026-06-01 | 7,330.00 | 7,330.00 | 7,000.00 | 7,270.00 | 7,270.00 | 29,226 |
| 2026-05-29 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 2,498 |
| 2026-05-28 | 7,470.00 | 7,470.00 | 7,310.00 | 7,400.00 | 7,400.00 | 802 |
| 2026-05-27 | 7,610.00 | 7,630.00 | 7,380.00 | 7,390.00 | 7,390.00 | 18,521 |
| 2026-05-26 | 7,600.00 | 7,800.00 | 7,500.00 | 7,650.00 | 7,650.00 | 6,607 |
| 2026-05-22 | 7,310.00 | 7,600.00 | 7,310.00 | 7,600.00 | 7,600.00 | 2,826 |
| 2026-05-21 | 7,400.00 | 7,420.00 | 7,200.00 | 7,390.00 | 7,390.00 | 2,151 |
| 2026-05-20 | 7,350.00 | 7,350.00 | 7,200.00 | 7,300.00 | 7,300.00 | 4,891 |
| 2026-05-19 | 7,440.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,350.00 | 5,767 |
| 2026-05-18 | 7,590.00 | 7,590.00 | 7,420.00 | 7,450.00 | 7,450.00 | 2,112 |
| 2026-05-15 | 7,610.00 | 7,650.00 | 7,520.00 | 7,570.00 | 7,570.00 | 5,993 |
| 2026-05-14 | 7,500.00 | 7,620.00 | 7,400.00 | 7,610.00 | 7,610.00 | 3,382 |
| 2026-05-13 | 7,480.00 | 7,540.00 | 7,350.00 | 7,490.00 | 7,490.00 | 3,363 |
| 2026-05-12 | 7,420.00 | 7,520.00 | 7,350.00 | 7,420.00 | 7,420.00 | 7,876 |
| 2026-05-11 | 7,440.00 | 7,450.00 | 7,350.00 | 7,420.00 | 7,420.00 | 5,633 |
| 2026-05-08 | 7,460.00 | 7,460.00 | 7,370.00 | 7,440.00 | 7,440.00 | 3,327 |
| 2026-05-07 | 7,330.00 | 7,460.00 | 7,330.00 | 7,460.00 | 7,460.00 | 4,904 |
| 2026-05-06 | 7,520.00 | 7,520.00 | 7,400.00 | 7,440.00 | 7,440.00 | 3,563 |
| 2026-05-04 | 7,500.00 | 7,550.00 | 7,480.00 | 7,520.00 | 7,520.00 | 3,472 |
| 2026-04-30 | 7,560.00 | 7,560.00 | 7,460.00 | 7,460.00 | 7,460.00 | 3,141 |
| 2026-04-29 | 7,540.00 | 7,590.00 | 7,440.00 | 7,560.00 | 7,560.00 | 52,528 |
| 2026-04-28 | 7,720.00 | 7,720.00 | 7,490.00 | 7,530.00 | 7,530.00 | 4,023 |
| 2026-04-27 | 7,460.00 | 7,600.00 | 7,400.00 | 7,570.00 | 7,570.00 | 84,602 |
| 2026-04-24 | 7,360.00 | 7,450.00 | 7,350.00 | 7,450.00 | 7,450.00 | 4,611 |
| 2026-04-23 | 7,370.00 | 7,370.00 | 7,340.00 | 7,360.00 | 7,360.00 | 667 |
| 2026-04-22 | 7,370.00 | 7,390.00 | 7,330.00 | 7,370.00 | 7,370.00 | 2,285 |
| 2026-04-21 | 7,370.00 | 7,490.00 | 7,320.00 | 7,370.00 | 7,370.00 | 9,814 |
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.