Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,400.00 | 7,490.00 | 7,350.00 | 7,440.00 | 7,440.00 | 3,201 |
| 2026-04-17 | 7,390.00 | 7,400.00 | 7,355.00 | 7,400.00 | 7,400.00 | 4,908 |
| 2026-04-16 | 7,340.00 | 7,440.00 | 7,340.00 | 7,350.00 | 7,350.00 | 12,597 |
| 2026-04-15 | 7,380.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,400.00 | 3,227 |
| 2026-04-14 | 7,420.00 | 7,430.00 | 7,210.00 | 7,340.00 | 7,340.00 | 7,551 |
| 2026-04-13 | 7,530.00 | 7,530.00 | 7,100.00 | 7,420.00 | 7,420.00 | 4,059 |
| 2026-04-10 | 7,420.00 | 7,680.00 | 7,420.00 | 7,530.00 | 7,530.00 | 13,291 |
| 2026-04-09 | 7,250.00 | 8,480.00 | 7,200.00 | 7,330.00 | 7,330.00 | 112,316 |
| 2026-04-08 | 7,160.00 | 7,280.00 | 7,120.00 | 7,250.00 | 7,250.00 | 2,973 |
| 2026-04-07 | 7,170.00 | 7,170.00 | 7,110.00 | 7,150.00 | 7,150.00 | 3,184 |
| 2026-04-06 | 7,210.00 | 7,230.00 | 7,110.00 | 7,170.00 | 7,170.00 | 1,528 |
| 2026-04-03 | 7,050.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 7,529 |
| 2026-04-02 | 7,200.00 | 7,240.00 | 7,000.00 | 7,020.00 | 7,020.00 | 9,800 |
| 2026-04-01 | 7,120.00 | 7,170.00 | 7,090.00 | 7,170.00 | 7,170.00 | 4,943 |
| 2026-03-31 | 7,130.00 | 7,150.00 | 7,020.00 | 7,070.00 | 7,070.00 | 2,493 |
| 2026-03-30 | 7,250.00 | 7,250.00 | 7,070.00 | 7,140.00 | 7,140.00 | 2,387 |
| 2026-03-27 | 7,290.00 | 7,290.00 | 7,160.00 | 7,190.00 | 7,190.00 | 2,794 |
| 2026-03-26 | 7,290.00 | 7,290.00 | 7,200.00 | 7,260.00 | 7,260.00 | 408 |
| 2026-03-25 | 7,260.00 | 7,260.00 | 7,140.00 | 7,230.00 | 7,230.00 | 4,155 |
| 2026-03-24 | 7,260.00 | 7,270.00 | 7,130.00 | 7,260.00 | 7,260.00 | 2,035 |
| 2026-03-23 | 7,290.00 | 7,290.00 | 7,150.00 | 7,250.00 | 7,250.00 | 6,836 |
| 2026-03-20 | 7,300.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,290.00 | 2,164 |
| 2026-03-19 | 7,250.00 | 7,250.00 | 7,180.00 | 7,220.00 | 7,220.00 | 616 |
| 2026-03-18 | 7,200.00 | 7,270.00 | 7,180.00 | 7,250.00 | 7,250.00 | 2,881 |
| 2026-03-17 | 7,240.00 | 7,270.00 | 7,190.00 | 7,270.00 | 7,270.00 | 1,054 |
| 2026-03-16 | 7,260.00 | 7,340.00 | 7,210.00 | 7,240.00 | 7,240.00 | 847 |
| 2026-03-13 | 7,300.00 | 7,350.00 | 7,220.00 | 7,230.00 | 7,230.00 | 12,293 |
| 2026-03-12 | 7,310.00 | 7,360.00 | 7,220.00 | 7,300.00 | 7,300.00 | 3,443 |
| 2026-03-11 | 7,400.00 | 7,400.00 | 7,190.00 | 7,300.00 | 7,300.00 | 3,024 |
| 2026-03-10 | 7,090.00 | 7,110.00 | 7,080.00 | 7,110.00 | 7,110.00 | 4,797 |
| 2026-03-09 | 7,250.00 | 7,250.00 | 7,050.00 | 7,080.00 | 7,080.00 | 1,963 |
| 2026-03-06 | 7,150.00 | 7,230.00 | 7,080.00 | 7,220.00 | 7,220.00 | 896 |
| 2026-03-05 | 7,170.00 | 7,240.00 | 7,130.00 | 7,150.00 | 7,150.00 | 8,733 |
| 2026-03-04 | 7,250.00 | 7,350.00 | 7,000.00 | 7,000.00 | 7,000.00 | 22,641 |
| 2026-03-03 | 7,510.00 | 7,560.00 | 7,410.00 | 7,500.00 | 7,500.00 | 22,089 |
| 2026-02-27 | 7,550.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 5,507 |
| 2026-02-26 | 7,620.00 | 7,660.00 | 7,510.00 | 7,600.00 | 7,600.00 | 3,606 |
| 2026-02-25 | 7,620.00 | 7,620.00 | 7,600.00 | 7,620.00 | 7,620.00 | 4,252 |
| 2026-02-24 | 7,610.00 | 7,670.00 | 7,590.00 | 7,620.00 | 7,620.00 | 11,988 |
| 2026-02-23 | 7,670.00 | 7,700.00 | 7,580.00 | 7,610.00 | 7,610.00 | 14,479 |
| 2026-02-20 | 7,670.00 | 7,700.00 | 7,610.00 | 7,670.00 | 7,670.00 | 2,255 |
| 2026-02-19 | 7,630.00 | 7,690.00 | 7,580.00 | 7,670.00 | 7,670.00 | 3,116 |
| 2026-02-13 | 7,730.00 | 7,730.00 | 7,590.00 | 7,650.00 | 7,650.00 | 1,469 |
| 2026-02-12 | 7,730.00 | 7,740.00 | 7,600.00 | 7,620.00 | 7,620.00 | 8,611 |
| 2026-02-11 | 7,730.00 | 7,740.00 | 7,700.00 | 7,730.00 | 7,730.00 | 896 |
| 2026-02-10 | 7,590.00 | 7,750.00 | 7,530.00 | 7,730.00 | 7,730.00 | 7,155 |
| 2026-02-09 | 7,740.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,590.00 | 2,801 |
| 2026-02-06 | 7,650.00 | 7,660.00 | 7,570.00 | 7,660.00 | 7,660.00 | 2,983 |
| 2026-02-05 | 7,580.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 5,337 |
| 2026-02-04 | 7,580.00 | 7,600.00 | 7,570.00 | 7,580.00 | 7,580.00 | 3,393 |
| 2026-02-03 | 7,610.00 | 7,610.00 | 7,540.00 | 7,580.00 | 7,580.00 | 1,913 |
| 2026-02-02 | 7,600.00 | 7,630.00 | 7,530.00 | 7,610.00 | 7,610.00 | 1,648 |
| 2026-01-30 | 7,600.00 | 7,690.00 | 7,580.00 | 7,630.00 | 7,630.00 | 3,963 |
| 2026-01-29 | 7,620.00 | 7,620.00 | 7,520.00 | 7,600.00 | 7,600.00 | 6,483 |
| 2026-01-28 | 7,600.00 | 7,600.00 | 7,520.00 | 7,590.00 | 7,590.00 | 5,740 |
| 2026-01-27 | 7,650.00 | 7,650.00 | 7,540.00 | 7,550.00 | 7,550.00 | 3,909 |
| 2026-01-26 | 7,810.00 | 7,810.00 | 7,530.00 | 7,610.00 | 7,610.00 | 4,787 |
| 2026-01-23 | 7,640.00 | 7,640.00 | 7,540.00 | 7,620.00 | 7,620.00 | 6,036 |
| 2026-01-22 | 7,640.00 | 7,640.00 | 7,540.00 | 7,640.00 | 7,640.00 | 5,594 |
| 2026-01-21 | 7,660.00 | 7,660.00 | 7,570.00 | 7,660.00 | 7,660.00 | 2,414 |
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.