Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,990.00 | 8,030.00 | 7,870.00 | 7,870.00 | 7,553.62 | 1,834 |
| 2025-04-22 | 7,870.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,659.20 | 3,063 |
| 2025-04-21 | 7,800.00 | 7,810.00 | 7,750.00 | 7,800.00 | 7,486.43 | 1,673 |
| 2025-04-18 | 7,780.00 | 7,820.00 | 7,730.00 | 7,770.00 | 7,457.64 | 776 |
| 2025-04-17 | 7,730.00 | 7,780.00 | 7,670.00 | 7,780.00 | 7,467.24 | 1,552 |
| 2025-04-16 | 7,800.00 | 7,800.00 | 7,660.00 | 7,680.00 | 7,371.26 | 3,685 |
| 2025-04-15 | 7,780.00 | 7,820.00 | 7,730.00 | 7,760.00 | 7,448.04 | 4,886 |
| 2025-04-14 | 7,780.00 | 7,780.00 | 7,650.00 | 7,720.00 | 7,409.65 | 3,008 |
| 2025-04-11 | 7,640.00 | 7,800.00 | 7,640.00 | 7,700.00 | 7,390.45 | 7,720 |
| 2025-04-10 | 7,800.00 | 7,890.00 | 7,800.00 | 7,810.00 | 7,496.03 | 2,825 |
| 2025-04-09 | 8,000.00 | 8,000.00 | 7,730.00 | 7,760.00 | 7,448.04 | 4,025 |
| 2025-04-08 | 7,760.00 | 8,150.00 | 7,760.00 | 8,000.00 | 7,678.39 | 5,176 |
| 2025-04-07 | 7,770.00 | 7,830.00 | 7,710.00 | 7,760.00 | 7,448.04 | 4,713 |
| 2025-04-04 | 7,910.00 | 8,140.00 | 7,850.00 | 8,030.00 | 7,707.19 | 3,041 |
| 2025-04-03 | 7,910.00 | 7,970.00 | 7,900.00 | 7,960.00 | 7,640.00 | 335 |
| 2025-04-02 | 7,930.00 | 7,960.00 | 7,920.00 | 7,960.00 | 7,640.00 | 405 |
| 2025-04-01 | 7,920.00 | 7,990.00 | 7,910.00 | 7,980.00 | 7,659.20 | 315 |
| 2025-03-31 | 8,090.00 | 8,090.00 | 7,900.00 | 7,910.00 | 7,592.01 | 2,471 |
| 2025-03-28 | 8,120.00 | 8,120.00 | 8,050.00 | 8,080.00 | 7,755.18 | 868 |
| 2025-03-27 | 8,090.00 | 8,230.00 | 8,070.00 | 8,070.00 | 7,745.58 | 4,090 |
| 2025-03-26 | 8,070.00 | 8,130.00 | 8,070.00 | 8,100.00 | 7,774.37 | 5,539 |
| 2025-03-25 | 8,200.00 | 8,200.00 | 8,110.00 | 8,150.00 | 7,822.36 | 978 |
| 2025-03-24 | 8,150.00 | 8,240.00 | 8,110.00 | 8,130.00 | 7,803.17 | 6,664 |
| 2025-03-21 | 8,300.00 | 8,310.00 | 8,030.00 | 8,240.00 | 7,908.74 | 1,266 |
| 2025-03-20 | 8,070.00 | 8,190.00 | 8,070.00 | 8,130.00 | 7,803.17 | 1,932 |
| 2025-03-19 | 8,140.00 | 8,300.00 | 8,120.00 | 8,140.00 | 7,812.76 | 4,042 |
| 2025-03-18 | 8,190.00 | 8,270.00 | 8,130.00 | 8,140.00 | 7,812.76 | 4,073 |
| 2025-03-17 | 8,170.00 | 8,290.00 | 8,090.00 | 8,250.00 | 7,918.34 | 1,732 |
| 2025-03-14 | 8,040.00 | 8,170.00 | 8,000.00 | 8,170.00 | 7,841.56 | 20,822 |
| 2025-03-13 | 8,030.00 | 8,095.00 | 7,980.00 | 8,040.00 | 7,716.78 | 2,257 |
| 2025-03-12 | 8,090.00 | 8,120.00 | 8,030.00 | 8,070.00 | 7,745.58 | 1,650 |
| 2025-03-11 | 8,030.00 | 8,120.00 | 7,960.00 | 8,010.00 | 7,687.99 | 3,330 |
| 2025-03-10 | 8,130.00 | 8,260.00 | 8,000.00 | 8,130.00 | 7,803.17 | 3,240 |
| 2025-03-07 | 8,210.00 | 8,210.00 | 8,070.00 | 8,100.00 | 7,774.37 | 9,203 |
| 2025-03-06 | 8,390.00 | 8,390.00 | 8,170.00 | 8,210.00 | 7,879.95 | 3,129 |
| 2025-03-05 | 8,050.00 | 8,500.00 | 8,010.00 | 8,380.00 | 8,043.12 | 9,088 |
| 2025-03-04 | 8,300.00 | 8,600.00 | 8,110.00 | 8,140.00 | 7,812.76 | 9,616 |
| 2025-02-28 | 8,840.00 | 8,840.00 | 8,300.00 | 8,300.00 | 7,966.33 | 22,587 |
| 2025-02-27 | 9,070.00 | 9,180.00 | 8,610.00 | 8,860.00 | 8,503.82 | 16,666 |
| 2025-02-26 | 9,160.00 | 9,380.00 | 9,010.00 | 9,070.00 | 8,705.38 | 49,524 |
| 2025-02-25 | 8,840.00 | 9,250.00 | 8,810.00 | 8,970.00 | 8,609.40 | 29,205 |
| 2025-02-24 | 8,640.00 | 9,300.00 | 8,590.00 | 8,840.00 | 8,484.62 | 38,260 |
| 2025-02-21 | 8,580.00 | 8,580.00 | 8,300.00 | 8,480.00 | 8,139.10 | 6,893 |
| 2025-02-20 | 8,350.00 | 8,550.00 | 8,340.00 | 8,420.00 | 8,081.51 | 5,652 |
| 2025-02-19 | 8,460.00 | 8,670.00 | 8,330.00 | 8,420.00 | 8,081.51 | 6,037 |
| 2025-02-18 | 8,670.00 | 8,750.00 | 8,460.00 | 8,460.00 | 8,119.90 | 8,570 |
| 2025-02-17 | 8,690.00 | 8,740.00 | 8,530.00 | 8,670.00 | 8,321.46 | 14,443 |
| 2025-02-14 | 8,490.00 | 8,720.00 | 8,470.00 | 8,590.00 | 8,244.67 | 29,929 |
| 2025-02-13 | 8,040.00 | 8,340.00 | 8,040.00 | 8,310.00 | 7,975.93 | 13,195 |
| 2025-02-12 | 8,060.00 | 8,060.00 | 7,990.00 | 8,000.00 | 7,678.39 | 9,149 |
| 2025-02-11 | 8,070.00 | 8,140.00 | 8,010.00 | 8,030.00 | 7,707.19 | 2,691 |
| 2025-02-10 | 8,000.00 | 8,140.00 | 7,960.00 | 8,070.00 | 7,745.58 | 6,924 |
| 2025-02-07 | 8,080.00 | 8,090.00 | 7,890.00 | 7,980.00 | 7,659.20 | 10,823 |
| 2025-02-06 | 8,100.00 | 8,110.00 | 8,000.00 | 8,040.00 | 7,716.78 | 12,682 |
| 2025-02-05 | 8,200.00 | 8,450.00 | 8,060.00 | 8,060.00 | 7,735.98 | 9,984 |
| 2025-02-04 | 8,170.00 | 8,310.00 | 8,090.00 | 8,200.00 | 7,870.35 | 16,954 |
| 2025-02-03 | 8,330.00 | 8,450.00 | 8,120.00 | 8,260.00 | 7,927.94 | 11,325 |
| 2025-01-31 | 8,650.00 | 8,710.00 | 8,350.00 | 8,350.00 | 8,014.32 | 9,836 |
| 2025-01-24 | 9,270.00 | 9,270.00 | 8,710.00 | 8,790.00 | 8,436.63 | 29,822 |
| 2025-01-23 | 9,070.00 | 9,300.00 | 8,650.00 | 9,030.00 | 8,666.98 | 50,032 |
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.