Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,240.00 | 8,250.00 | 8,210.00 | 8,250.00 | 7,918.34 | 138 |
| 2025-07-22 | 8,260.00 | 8,300.00 | 8,220.00 | 8,260.00 | 7,927.94 | 251 |
| 2025-07-21 | 8,260.00 | 8,480.00 | 8,210.00 | 8,260.00 | 7,927.94 | 3,296 |
| 2025-07-18 | 8,250.00 | 8,280.00 | 8,150.00 | 8,260.00 | 7,927.94 | 3,195 |
| 2025-07-17 | 8,340.00 | 8,340.00 | 8,220.00 | 8,250.00 | 7,918.34 | 852 |
| 2025-07-16 | 8,510.00 | 8,510.00 | 8,310.00 | 8,340.00 | 8,004.72 | 3,102 |
| 2025-07-15 | 8,400.00 | 8,440.00 | 8,400.00 | 8,440.00 | 8,100.70 | 255 |
| 2025-07-14 | 8,410.00 | 8,500.00 | 8,360.00 | 8,380.00 | 8,043.12 | 10,483 |
| 2025-07-11 | 8,430.00 | 8,450.00 | 8,320.00 | 8,410.00 | 8,071.91 | 2,091 |
| 2025-07-10 | 8,450.00 | 8,480.00 | 8,350.00 | 8,350.00 | 8,014.32 | 4,792 |
| 2025-07-09 | 8,320.00 | 8,430.00 | 8,320.00 | 8,390.00 | 8,052.71 | 2,696 |
| 2025-07-08 | 8,360.00 | 8,420.00 | 8,280.00 | 8,400.00 | 8,062.31 | 396 |
| 2025-07-07 | 8,310.00 | 8,410.00 | 8,300.00 | 8,360.00 | 8,023.92 | 1,207 |
| 2025-07-04 | 8,320.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,062.31 | 655 |
| 2025-07-03 | 8,310.00 | 8,600.00 | 8,310.00 | 8,350.00 | 8,014.32 | 2,803 |
| 2025-07-02 | 8,330.00 | 8,330.00 | 8,160.00 | 8,310.00 | 7,975.93 | 181 |
| 2025-07-01 | 8,190.00 | 8,320.00 | 8,190.00 | 8,240.00 | 7,908.74 | 2,343 |
| 2025-06-30 | 8,400.00 | 8,400.00 | 8,150.00 | 8,160.00 | 7,831.96 | 898 |
| 2025-06-27 | 8,250.00 | 8,330.00 | 8,160.00 | 8,240.00 | 7,908.74 | 3,324 |
| 2025-06-26 | 8,480.00 | 8,480.00 | 8,230.00 | 8,250.00 | 7,918.34 | 1,806 |
| 2025-06-25 | 8,360.00 | 8,490.00 | 8,310.00 | 8,400.00 | 8,062.31 | 2,426 |
| 2025-06-24 | 8,230.00 | 8,510.00 | 8,210.00 | 8,380.00 | 8,043.12 | 40,968 |
| 2025-06-23 | 8,310.00 | 8,370.00 | 8,150.00 | 8,230.00 | 7,899.15 | 3,523 |
| 2025-06-20 | 8,310.00 | 8,380.00 | 8,310.00 | 8,370.00 | 8,033.52 | 565 |
| 2025-06-19 | 8,390.00 | 8,440.00 | 8,330.00 | 8,360.00 | 8,023.92 | 8,785 |
| 2025-06-18 | 8,470.00 | 8,470.00 | 8,290.00 | 8,410.00 | 8,071.91 | 5,135 |
| 2025-06-17 | 8,300.00 | 8,600.00 | 8,300.00 | 8,470.00 | 8,129.50 | 8,181 |
| 2025-06-16 | 8,410.00 | 8,440.00 | 8,370.00 | 8,370.00 | 8,033.52 | 966 |
| 2025-06-13 | 8,210.00 | 8,520.00 | 8,210.00 | 8,460.00 | 8,119.90 | 19,040 |
| 2025-06-12 | 8,160.00 | 8,450.00 | 8,160.00 | 8,300.00 | 7,966.33 | 15,159 |
| 2025-06-11 | 8,100.00 | 8,300.00 | 8,070.00 | 8,240.00 | 7,908.74 | 9,227 |
| 2025-06-10 | 8,090.00 | 8,180.00 | 8,090.00 | 8,140.00 | 7,812.76 | 1,533 |
| 2025-06-09 | 7,990.00 | 8,110.00 | 7,950.00 | 8,100.00 | 7,774.37 | 5,859 |
| 2025-06-05 | 7,930.00 | 8,040.00 | 7,930.00 | 7,960.00 | 7,640.00 | 6,402 |
| 2025-06-04 | 7,900.00 | 7,940.00 | 7,840.00 | 7,930.00 | 7,611.21 | 1,497 |
| 2025-06-02 | 7,920.00 | 7,920.00 | 7,820.00 | 7,910.00 | 7,592.01 | 2,128 |
| 2025-05-30 | 7,810.00 | 7,910.00 | 7,810.00 | 7,910.00 | 7,592.01 | 6,258 |
| 2025-05-29 | 7,840.00 | 7,875.00 | 7,800.00 | 7,810.00 | 7,496.03 | 1,456 |
| 2025-05-28 | 7,850.00 | 7,850.00 | 7,810.00 | 7,850.00 | 7,534.42 | 951 |
| 2025-05-27 | 7,860.00 | 7,910.00 | 7,770.00 | 7,850.00 | 7,534.42 | 2,501 |
| 2025-05-26 | 7,860.00 | 7,860.00 | 7,810.00 | 7,860.00 | 7,544.02 | 815 |
| 2025-05-23 | 7,790.00 | 7,860.00 | 7,780.00 | 7,860.00 | 7,544.02 | 817 |
| 2025-05-22 | 7,820.00 | 7,850.00 | 7,760.00 | 7,780.00 | 7,467.24 | 1,483 |
| 2025-05-21 | 7,950.00 | 7,960.00 | 7,790.00 | 7,820.00 | 7,505.63 | 712 |
| 2025-05-20 | 7,840.00 | 8,000.00 | 7,820.00 | 7,940.00 | 7,620.80 | 825 |
| 2025-05-19 | 7,820.00 | 7,900.00 | 7,780.00 | 7,840.00 | 7,524.82 | 284 |
| 2025-05-16 | 7,850.00 | 7,860.00 | 7,800.00 | 7,860.00 | 7,544.02 | 1,333 |
| 2025-05-15 | 7,900.00 | 7,960.00 | 7,800.00 | 7,800.00 | 7,486.43 | 3,752 |
| 2025-05-14 | 7,930.00 | 7,970.00 | 7,870.00 | 7,900.00 | 7,582.41 | 1,996 |
| 2025-05-13 | 8,000.00 | 8,000.00 | 7,870.00 | 7,990.00 | 7,668.79 | 3,199 |
| 2025-05-12 | 7,820.00 | 8,230.00 | 7,800.00 | 7,990.00 | 7,668.79 | 13,794 |
| 2025-05-09 | 7,810.00 | 7,820.00 | 7,740.00 | 7,800.00 | 7,486.43 | 1,369 |
| 2025-05-08 | 7,770.00 | 7,860.00 | 7,770.00 | 7,850.00 | 7,534.42 | 1,085 |
| 2025-05-07 | 7,860.00 | 7,890.00 | 7,760.00 | 7,840.00 | 7,524.82 | 1,090 |
| 2025-05-02 | 7,820.00 | 7,920.00 | 7,800.00 | 7,860.00 | 7,544.02 | 1,410 |
| 2025-04-30 | 7,850.00 | 7,890.00 | 7,790.00 | 7,810.00 | 7,496.03 | 606 |
| 2025-04-29 | 7,820.00 | 8,040.00 | 7,810.00 | 7,880.00 | 7,563.22 | 2,306 |
| 2025-04-28 | 8,000.00 | 8,050.00 | 7,890.00 | 7,900.00 | 7,582.41 | 5,961 |
| 2025-04-25 | 7,940.00 | 8,010.00 | 7,900.00 | 7,990.00 | 7,668.79 | 2,659 |
| 2025-04-24 | 7,870.00 | 7,920.00 | 7,850.00 | 7,890.00 | 7,572.81 | 945 |
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.