Dongil Metal Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15,100.00	15,500.00	15,100.00	15,450.00	13,307.65	13,334
2022-01-27	15,550.00	15,650.00	15,100.00	15,200.00	13,092.31	14,957
2022-01-26	15,150.00	15,650.00	15,100.00	15,550.00	13,393.78	58,269
2022-01-25	15,150.00	15,500.00	14,800.00	15,150.00	13,049.25	45,012
2022-01-24	15,100.00	15,350.00	15,050.00	15,150.00	13,049.25	37,034
2022-01-21	15,450.00	15,700.00	15,000.00	15,400.00	13,264.58	16,024
2022-01-20	15,300.00	15,550.00	15,100.00	15,450.00	13,307.65	26,923
2022-01-19	16,100.00	16,100.00	15,000.00	15,100.00	13,006.18	56,008
2022-01-18	14,150.00	16,700.00	14,150.00	15,950.00	13,738.32	471,134
2022-01-17	14,850.00	14,950.00	14,050.00	14,200.00	12,230.98	188,657
2022-01-14	14,300.00	14,300.00	14,200.00	14,200.00	12,230.98	4,315
2022-01-13	14,150.00	14,500.00	14,150.00	14,200.00	12,230.98	21,515
2022-01-12	14,000.00	14,350.00	14,000.00	14,200.00	12,230.98	15,393
2022-01-11	14,250.00	14,250.00	14,150.00	14,150.00	12,187.91	20,571
2022-01-10	14,350.00	14,350.00	14,150.00	14,300.00	12,317.11	2,727
2022-01-07	14,200.00	14,400.00	14,150.00	14,350.00	12,360.18	71,875
2022-01-06	14,350.00	14,400.00	14,200.00	14,200.00	12,230.98	2,981
2022-01-05	14,300.00	14,700.00	14,250.00	14,350.00	12,360.18	185,942
2022-01-04	14,200.00	14,550.00	14,200.00	14,300.00	12,317.11	369,867
2022-01-03	14,350.00	14,400.00	14,250.00	14,400.00	12,403.25	57,113
2021-12-30	14,600.00	14,700.00	14,300.00	14,400.00	12,403.25	12,159
2021-12-29	14,400.00	14,700.00	14,350.00	14,600.00	12,575.51	820
2021-12-28	14,450.00	14,450.00	14,300.00	14,400.00	12,187.91	38,139
2021-12-27	14,500.00	14,600.00	14,300.00	14,450.00	12,230.23	311,808
2021-12-24	14,100.00	14,500.00	14,050.00	14,450.00	12,230.23	106,032
2021-12-23	13,950.00	14,100.00	13,950.00	14,100.00	11,934.00	41,081
2021-12-22	14,050.00	14,250.00	13,800.00	14,000.00	11,849.36	16,477
2021-12-21	14,300.00	14,300.00	14,050.00	14,050.00	11,891.68	5,659
2021-12-20	14,300.00	14,400.00	14,100.00	14,300.00	12,103.27	112,367
2021-12-17	13,950.00	14,300.00	13,950.00	14,300.00	12,103.27	98,072
2021-12-16	14,100.00	14,100.00	13,900.00	13,900.00	11,764.72	10,223
2021-12-15	13,850.00	14,000.00	13,850.00	13,950.00	11,807.04	7,241
2021-12-14	13,850.00	14,050.00	13,750.00	13,850.00	11,722.40	22,095
2021-12-13	14,000.00	14,000.00	13,900.00	13,900.00	11,764.72	10,999
2021-12-10	13,850.00	14,100.00	13,850.00	13,950.00	11,807.04	14,850
2021-12-09	13,750.00	14,200.00	13,750.00	14,050.00	11,891.68	73,348
2021-12-08	13,800.00	14,000.00	13,650.00	13,800.00	11,680.08	11,686
2021-12-07	13,750.00	13,950.00	13,600.00	13,750.00	11,637.76	19,140
2021-12-06	13,950.00	14,100.00	13,750.00	13,900.00	11,764.72	8,288
2021-12-03	13,750.00	13,950.00	13,750.00	13,950.00	11,807.04	20,111
2021-12-02	13,450.00	13,850.00	13,450.00	13,700.00	11,595.44	6,598
2021-12-01	13,150.00	13,750.00	13,100.00	13,700.00	11,595.44	4,744
2021-11-30	13,600.00	13,850.00	13,200.00	13,200.00	11,172.25	31,131
2021-11-29	13,700.00	13,800.00	13,000.00	13,600.00	11,510.80	36,781
2021-11-26	14,100.00	14,200.00	13,950.00	14,000.00	11,849.36	9,418
2021-11-25	14,250.00	14,400.00	14,050.00	14,100.00	11,934.00	14,794
2021-11-24	13,800.00	15,500.00	13,800.00	14,550.00	12,314.87	107,518
2021-11-23	13,800.00	13,850.00	13,750.00	13,800.00	11,680.08	10,768
2021-11-22	13,950.00	13,950.00	13,800.00	13,850.00	11,722.40	6,642
2021-11-19	13,800.00	14,000.00	13,800.00	14,000.00	11,849.36	8,810
2021-11-18	14,000.00	14,000.00	13,850.00	13,850.00	11,722.40	9,649
2021-11-17	14,100.00	14,100.00	13,800.00	14,100.00	11,934.00	8,073
2021-11-16	13,900.00	14,150.00	13,900.00	14,100.00	11,934.00	3,467
2021-11-15	14,100.00	14,200.00	13,950.00	14,100.00	11,934.00	8,886
2021-11-12	14,000.00	14,200.00	13,850.00	14,100.00	11,934.00	9,426
2021-11-11	13,750.00	14,000.00	13,750.00	13,950.00	11,807.04	15,100
2021-11-10	13,850.00	13,900.00	13,700.00	13,850.00	11,722.40	29,728
2021-11-09	14,100.00	14,200.00	13,800.00	13,850.00	11,722.40	6,095
2021-11-08	13,700.00	14,100.00	13,700.00	14,100.00	11,934.00	21,228
2021-11-05	13,700.00	13,900.00	13,450.00	13,750.00	11,637.76	22,706

← NewerPage 20 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.