Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,700.00 | 7,730.00 | 7,590.00 | 7,660.00 | 7,660.00 | 6,461 |
| 2026-01-19 | 7,740.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,700.00 | 7,848 |
| 2026-01-16 | 7,800.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,740.00 | 740 |
| 2026-01-15 | 7,720.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,770.00 | 1,090 |
| 2026-01-14 | 7,750.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | 17,348 |
| 2026-01-13 | 7,810.00 | 7,860.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1,256 |
| 2026-01-12 | 7,830.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | 10,288 |
| 2026-01-09 | 7,910.00 | 7,910.00 | 7,830.00 | 7,830.00 | 7,830.00 | 619 |
| 2026-01-08 | 7,870.00 | 8,140.00 | 7,720.00 | 7,970.00 | 7,970.00 | 79,010 |
| 2026-01-07 | 7,800.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,830.00 | 902 |
| 2026-01-06 | 7,850.00 | 7,850.00 | 7,720.00 | 7,820.00 | 7,820.00 | 1,674 |
| 2026-01-05 | 7,970.00 | 7,970.00 | 7,790.00 | 7,790.00 | 7,790.00 | 2,851 |
| 2026-01-02 | 7,950.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,970.00 | 472 |
| 2025-12-30 | 7,910.00 | 7,990.00 | 7,880.00 | 7,930.00 | 7,930.00 | 8,716 |
| 2025-12-29 | 7,850.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,910.00 | 1,948 |
| 2025-12-26 | 7,950.00 | 7,980.00 | 7,940.00 | 7,960.00 | 7,640.00 | 858 |
| 2025-12-24 | 7,960.00 | 7,980.00 | 7,940.00 | 7,950.00 | 7,630.40 | 213 |
| 2025-12-23 | 7,990.00 | 7,990.00 | 7,940.00 | 7,950.00 | 7,630.40 | 968 |
| 2025-12-22 | 8,040.00 | 8,040.00 | 7,880.00 | 7,960.00 | 7,640.00 | 288 |
| 2025-12-19 | 7,870.00 | 7,910.00 | 7,860.00 | 7,910.00 | 7,592.01 | 872 |
| 2025-12-18 | 7,950.00 | 7,990.00 | 7,870.00 | 7,880.00 | 7,563.22 | 1,463 |
| 2025-12-17 | 7,940.00 | 7,980.00 | 7,930.00 | 7,970.00 | 7,649.60 | 779 |
| 2025-12-16 | 8,010.00 | 8,010.00 | 7,940.00 | 7,960.00 | 7,640.00 | 786 |
| 2025-12-15 | 7,900.00 | 8,050.00 | 7,860.00 | 8,000.00 | 7,678.39 | 1,332 |
| 2025-12-12 | 7,860.00 | 8,050.00 | 7,810.00 | 7,900.00 | 7,582.41 | 1,206 |
| 2025-12-11 | 7,900.00 | 7,900.00 | 7,620.00 | 7,870.00 | 7,553.62 | 803 |
| 2025-12-10 | 7,870.00 | 7,940.00 | 7,850.00 | 7,860.00 | 7,544.02 | 442 |
| 2025-12-09 | 7,850.00 | 8,060.00 | 7,750.00 | 7,870.00 | 7,553.62 | 1,349 |
| 2025-12-08 | 7,900.00 | 7,900.00 | 7,840.00 | 7,860.00 | 7,544.02 | 432 |
| 2025-12-05 | 7,900.00 | 7,990.00 | 7,860.00 | 7,900.00 | 7,582.41 | 251 |
| 2025-12-04 | 7,920.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,582.41 | 62 |
| 2025-12-03 | 7,900.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,582.41 | 1,686 |
| 2025-12-02 | 7,760.00 | 8,000.00 | 7,750.00 | 7,790.00 | 7,476.83 | 1,363 |
| 2025-12-01 | 7,840.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,448.04 | 1,760 |
| 2025-11-28 | 7,900.00 | 7,960.00 | 7,840.00 | 7,860.00 | 7,544.02 | 629 |
| 2025-11-27 | 7,830.00 | 7,940.00 | 7,830.00 | 7,890.00 | 7,572.81 | 189 |
| 2025-11-26 | 7,760.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,515.23 | 1,388 |
| 2025-11-25 | 7,740.00 | 7,800.00 | 7,730.00 | 7,760.00 | 7,448.04 | 429 |
| 2025-11-24 | 7,660.00 | 8,140.00 | 7,660.00 | 7,720.00 | 7,409.65 | 1,358 |
| 2025-11-21 | 7,730.00 | 7,730.00 | 7,660.00 | 7,660.00 | 7,352.06 | 187 |
| 2025-11-20 | 7,750.00 | 7,800.00 | 7,730.00 | 7,730.00 | 7,419.25 | 285 |
| 2025-11-19 | 7,700.00 | 7,930.00 | 7,610.00 | 7,710.00 | 7,400.05 | 1,726 |
| 2025-11-18 | 7,900.00 | 7,900.00 | 7,710.00 | 7,720.00 | 7,409.65 | 612 |
| 2025-11-17 | 7,790.00 | 7,900.00 | 7,750.00 | 7,820.00 | 7,505.63 | 74 |
| 2025-11-14 | 7,860.00 | 7,890.00 | 7,780.00 | 7,820.00 | 7,505.63 | 957 |
| 2025-11-13 | 7,920.00 | 7,970.00 | 7,830.00 | 7,830.00 | 7,515.23 | 139 |
| 2025-11-12 | 8,000.00 | 8,000.00 | 7,710.00 | 7,910.00 | 7,592.01 | 2,699 |
| 2025-11-11 | 7,700.00 | 7,900.00 | 7,680.00 | 7,770.00 | 7,457.64 | 723 |
| 2025-11-10 | 7,590.00 | 7,700.00 | 7,530.00 | 7,700.00 | 7,390.45 | 3,395 |
| 2025-11-07 | 7,590.00 | 7,620.00 | 7,560.00 | 7,620.00 | 7,313.67 | 1,229 |
| 2025-11-06 | 7,640.00 | 7,680.00 | 7,570.00 | 7,640.00 | 7,332.86 | 801 |
| 2025-11-05 | 7,670.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,332.86 | 3,275 |
| 2025-11-04 | 7,800.00 | 7,800.00 | 7,660.00 | 7,660.00 | 7,352.06 | 3,218 |
| 2025-11-03 | 7,820.00 | 7,820.00 | 7,730.00 | 7,730.00 | 7,419.25 | 1,174 |
| 2025-10-31 | 7,740.00 | 7,790.00 | 7,740.00 | 7,780.00 | 7,467.24 | 317 |
| 2025-10-30 | 7,780.00 | 7,800.00 | 7,740.00 | 7,760.00 | 7,448.04 | 876 |
| 2025-10-29 | 7,810.00 | 7,810.00 | 7,710.00 | 7,740.00 | 7,428.84 | 1,856 |
| 2025-10-28 | 7,900.00 | 7,900.00 | 7,720.00 | 7,800.00 | 7,486.43 | 7,300 |
| 2025-10-27 | 7,850.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,515.23 | 5,731 |
| 2025-10-24 | 7,900.00 | 7,900.00 | 7,820.00 | 7,870.00 | 7,553.62 | 2,305 |
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.