Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,850.00 | 8,140.00 | 7,830.00 | 7,830.00 | 7,515.23 | 3,988 |
| 2025-10-22 | 7,960.00 | 8,140.00 | 7,790.00 | 7,850.00 | 7,534.42 | 13,049 |
| 2025-10-21 | 8,000.00 | 8,050.00 | 7,940.00 | 7,950.00 | 7,630.40 | 957 |
| 2025-10-20 | 7,990.00 | 8,040.00 | 7,960.00 | 7,970.00 | 7,649.60 | 658 |
| 2025-10-17 | 8,060.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,668.79 | 1,249 |
| 2025-10-16 | 8,000.00 | 8,060.00 | 7,990.00 | 8,060.00 | 7,735.98 | 2,418 |
| 2025-10-15 | 8,000.00 | 8,050.00 | 7,940.00 | 7,980.00 | 7,659.20 | 1,718 |
| 2025-10-14 | 8,000.00 | 8,020.00 | 7,970.00 | 8,000.00 | 7,678.39 | 1,695 |
| 2025-10-13 | 8,040.00 | 8,040.00 | 7,970.00 | 8,000.00 | 7,678.39 | 1,442 |
| 2025-10-10 | 8,100.00 | 8,100.00 | 8,010.00 | 8,040.00 | 7,716.78 | 1,086 |
| 2025-10-02 | 8,040.00 | 8,070.00 | 8,000.00 | 8,060.00 | 7,735.98 | 2,857 |
| 2025-10-01 | 8,010.00 | 8,040.00 | 8,010.00 | 8,040.00 | 7,716.78 | 191 |
| 2025-09-30 | 8,030.00 | 8,070.00 | 8,010.00 | 8,010.00 | 7,687.99 | 329 |
| 2025-09-29 | 8,050.00 | 8,080.00 | 8,020.00 | 8,030.00 | 7,707.19 | 5,317 |
| 2025-09-26 | 8,070.00 | 8,120.00 | 8,040.00 | 8,040.00 | 7,716.78 | 1,499 |
| 2025-09-25 | 8,040.00 | 8,140.00 | 8,040.00 | 8,070.00 | 7,745.58 | 947 |
| 2025-09-24 | 8,100.00 | 8,170.00 | 8,030.00 | 8,030.00 | 7,707.19 | 2,014 |
| 2025-09-23 | 8,230.00 | 8,230.00 | 8,070.00 | 8,070.00 | 7,745.58 | 3,468 |
| 2025-09-22 | 8,200.00 | 8,230.00 | 8,090.00 | 8,200.00 | 7,870.35 | 313 |
| 2025-09-19 | 8,280.00 | 8,280.00 | 8,170.00 | 8,200.00 | 7,870.35 | 309 |
| 2025-09-18 | 8,180.00 | 8,310.00 | 8,160.00 | 8,220.00 | 7,889.55 | 471 |
| 2025-09-17 | 8,160.00 | 8,240.00 | 8,160.00 | 8,180.00 | 7,851.16 | 948 |
| 2025-09-16 | 8,200.00 | 8,220.00 | 8,160.00 | 8,160.00 | 7,831.96 | 61 |
| 2025-09-15 | 8,120.00 | 8,570.00 | 8,120.00 | 8,170.00 | 7,841.56 | 1,879 |
| 2025-09-12 | 8,260.00 | 8,260.00 | 8,120.00 | 8,120.00 | 7,793.57 | 1,271 |
| 2025-09-11 | 8,290.00 | 8,380.00 | 8,130.00 | 8,130.00 | 7,803.17 | 1,770 |
| 2025-09-10 | 8,100.00 | 8,450.00 | 8,100.00 | 8,220.00 | 7,889.55 | 2,416 |
| 2025-09-09 | 8,080.00 | 8,880.00 | 8,070.00 | 8,100.00 | 7,774.37 | 25,108 |
| 2025-09-08 | 8,130.00 | 8,130.00 | 8,010.00 | 8,080.00 | 7,755.18 | 336 |
| 2025-09-05 | 8,120.00 | 8,130.00 | 8,050.00 | 8,120.00 | 7,793.57 | 849 |
| 2025-09-04 | 8,030.00 | 8,120.00 | 8,030.00 | 8,120.00 | 7,793.57 | 508 |
| 2025-09-03 | 8,080.00 | 8,090.00 | 8,040.00 | 8,090.00 | 7,764.77 | 344 |
| 2025-09-02 | 8,010.00 | 8,080.00 | 8,000.00 | 8,080.00 | 7,755.18 | 4,752 |
| 2025-09-01 | 8,070.00 | 8,070.00 | 8,000.00 | 8,070.00 | 7,745.58 | 1,911 |
| 2025-08-29 | 8,110.00 | 8,120.00 | 8,070.00 | 8,070.00 | 7,745.58 | 6,193 |
| 2025-08-28 | 8,110.00 | 8,110.00 | 8,100.00 | 8,100.00 | 7,774.37 | 2,215 |
| 2025-08-27 | 8,200.00 | 8,200.00 | 8,090.00 | 8,100.00 | 7,774.37 | 993 |
| 2025-08-26 | 8,190.00 | 8,190.00 | 8,135.00 | 8,190.00 | 7,860.75 | 192 |
| 2025-08-25 | 8,230.00 | 8,230.00 | 8,100.00 | 8,170.00 | 7,841.56 | 17,874 |
| 2025-08-22 | 8,120.00 | 8,120.00 | 8,040.00 | 8,120.00 | 7,793.57 | 3,901 |
| 2025-08-21 | 8,250.00 | 8,250.00 | 8,120.00 | 8,120.00 | 7,793.57 | 293 |
| 2025-08-20 | 8,030.00 | 8,150.00 | 7,970.00 | 8,150.00 | 7,822.36 | 2,179 |
| 2025-08-19 | 8,030.00 | 8,290.00 | 8,010.00 | 8,030.00 | 7,707.19 | 858 |
| 2025-08-18 | 8,110.00 | 8,110.00 | 8,000.00 | 8,030.00 | 7,707.19 | 2,926 |
| 2025-08-14 | 8,150.00 | 8,150.00 | 8,050.00 | 8,060.00 | 7,735.98 | 893 |
| 2025-08-13 | 8,140.00 | 8,150.00 | 8,100.00 | 8,150.00 | 7,822.36 | 858 |
| 2025-08-12 | 8,170.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,812.76 | 1,894 |
| 2025-08-11 | 8,190.00 | 8,190.00 | 8,100.00 | 8,170.00 | 7,841.56 | 1,741 |
| 2025-08-08 | 8,120.00 | 8,210.00 | 8,120.00 | 8,130.00 | 7,803.17 | 786 |
| 2025-08-07 | 8,180.00 | 8,200.00 | 8,100.00 | 8,110.00 | 7,783.97 | 2,011 |
| 2025-08-06 | 8,200.00 | 8,270.00 | 8,180.00 | 8,180.00 | 7,851.16 | 2,629 |
| 2025-08-05 | 8,110.00 | 8,250.00 | 8,080.00 | 8,200.00 | 7,870.35 | 1,447 |
| 2025-08-04 | 8,050.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,726.38 | 9,810 |
| 2025-08-01 | 8,150.00 | 8,180.00 | 7,910.00 | 8,050.00 | 7,726.38 | 10,875 |
| 2025-07-31 | 8,230.00 | 8,230.00 | 8,150.00 | 8,210.00 | 7,879.95 | 311 |
| 2025-07-30 | 8,210.00 | 8,230.00 | 8,150.00 | 8,200.00 | 7,870.35 | 5,844 |
| 2025-07-29 | 8,350.00 | 8,350.00 | 8,150.00 | 8,200.00 | 7,870.35 | 2,732 |
| 2025-07-28 | 8,420.00 | 8,420.00 | 8,210.00 | 8,220.00 | 7,889.55 | 1,333 |
| 2025-07-25 | 8,230.00 | 8,340.00 | 8,220.00 | 8,310.00 | 7,975.93 | 337 |
| 2025-07-24 | 8,240.00 | 8,250.00 | 8,220.00 | 8,230.00 | 7,899.15 | 156 |
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.