Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,070.00 | 9,300.00 | 8,650.00 | 9,030.00 | 8,666.98 | 50,032 |
| 2025-01-22 | 9,150.00 | 9,450.00 | 8,840.00 | 9,050.00 | 8,686.18 | 71,639 |
| 2025-01-21 | 9,350.00 | 9,640.00 | 9,000.00 | 9,150.00 | 8,782.16 | 76,335 |
| 2025-01-20 | 8,720.00 | 9,420.00 | 8,530.00 | 9,200.00 | 8,830.15 | 106,367 |
| 2025-01-17 | 8,100.00 | 8,750.00 | 8,090.00 | 8,600.00 | 8,254.27 | 36,981 |
| 2025-01-16 | 8,120.00 | 8,130.00 | 8,040.00 | 8,130.00 | 7,803.17 | 1,665 |
| 2025-01-15 | 8,130.00 | 8,230.00 | 8,090.00 | 8,120.00 | 7,793.57 | 9,670 |
| 2025-01-14 | 8,090.00 | 8,130.00 | 8,090.00 | 8,120.00 | 7,793.57 | 61 |
| 2025-01-13 | 8,070.00 | 8,140.00 | 8,070.00 | 8,140.00 | 7,812.76 | 5,497 |
| 2025-01-10 | 8,130.00 | 8,140.00 | 8,100.00 | 8,140.00 | 7,812.76 | 318 |
| 2025-01-09 | 8,080.00 | 8,130.00 | 8,080.00 | 8,110.00 | 7,783.97 | 2,369 |
| 2025-01-08 | 8,220.00 | 8,220.00 | 8,030.00 | 8,090.00 | 7,764.77 | 4,975 |
| 2025-01-07 | 8,170.00 | 8,240.00 | 8,160.00 | 8,160.00 | 7,831.96 | 780 |
| 2025-01-06 | 8,050.00 | 8,200.00 | 8,050.00 | 8,170.00 | 7,841.56 | 2,757 |
| 2025-01-03 | 8,160.00 | 8,190.00 | 8,100.00 | 8,150.00 | 7,822.36 | 98,240 |
| 2025-01-02 | 8,100.00 | 8,300.00 | 8,100.00 | 8,140.00 | 7,812.76 | 18,453 |
| 2024-12-30 | 7,920.00 | 8,100.00 | 7,880.00 | 8,100.00 | 7,774.37 | 23,026 |
| 2024-12-27 | 7,810.00 | 8,000.00 | 7,810.00 | 7,960.00 | 7,640.00 | 6,617 |
| 2024-12-26 | 8,090.00 | 8,100.00 | 8,010.00 | 8,030.00 | 7,400.05 | 6,367 |
| 2024-12-24 | 7,920.00 | 8,100.00 | 7,920.00 | 8,090.00 | 7,455.34 | 3,272 |
| 2024-12-23 | 7,880.00 | 7,940.00 | 7,860.00 | 7,910.00 | 7,289.46 | 1,406 |
| 2024-12-20 | 7,820.00 | 7,880.00 | 7,760.00 | 7,880.00 | 7,261.82 | 2,882 |
| 2024-12-19 | 7,920.00 | 8,000.00 | 7,700.00 | 7,820.00 | 7,206.52 | 2,199 |
| 2024-12-18 | 8,040.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,326.33 | 20,275 |
| 2024-12-17 | 8,080.00 | 8,080.00 | 7,900.00 | 8,030.00 | 7,400.05 | 1,275 |
| 2024-12-16 | 8,070.00 | 8,230.00 | 8,000.00 | 8,080.00 | 7,446.13 | 2,107 |
| 2024-12-13 | 8,160.00 | 8,220.00 | 8,060.00 | 8,070.00 | 7,436.91 | 1,910 |
| 2024-12-12 | 8,030.00 | 8,200.00 | 8,030.00 | 8,190.00 | 7,547.50 | 3,447 |
| 2024-12-11 | 8,000.00 | 8,120.00 | 8,000.00 | 8,030.00 | 7,400.05 | 1,804 |
| 2024-12-10 | 7,780.00 | 7,990.00 | 7,700.00 | 7,960.00 | 7,335.54 | 36,093 |
| 2024-12-09 | 8,000.00 | 8,000.00 | 7,700.00 | 7,780.00 | 7,169.66 | 8,732 |
| 2024-12-06 | 8,150.00 | 8,150.00 | 7,960.00 | 8,120.00 | 7,482.99 | 2,624 |
| 2024-12-05 | 8,160.00 | 8,340.00 | 8,090.00 | 8,150.00 | 7,510.64 | 2,553 |
| 2024-12-04 | 8,170.00 | 8,290.00 | 8,150.00 | 8,150.00 | 7,510.64 | 788 |
| 2024-12-03 | 8,250.00 | 8,340.00 | 8,160.00 | 8,250.00 | 7,602.79 | 5,363 |
| 2024-12-02 | 8,430.00 | 8,430.00 | 8,200.00 | 8,350.00 | 7,694.95 | 382 |
| 2024-11-29 | 8,370.00 | 8,470.00 | 8,270.00 | 8,390.00 | 7,731.81 | 1,848 |
| 2024-11-28 | 8,500.00 | 8,500.00 | 8,380.00 | 8,420.00 | 7,759.45 | 110 |
| 2024-11-27 | 8,390.00 | 8,460.00 | 8,300.00 | 8,410.00 | 7,750.24 | 1,094 |
| 2024-11-26 | 8,400.00 | 8,460.00 | 8,300.00 | 8,400.00 | 7,741.02 | 476 |
| 2024-11-25 | 8,340.00 | 8,420.00 | 8,300.00 | 8,400.00 | 7,741.02 | 187 |
| 2024-11-22 | 8,200.00 | 8,400.00 | 8,160.00 | 8,360.00 | 7,704.16 | 6,074 |
| 2024-11-21 | 8,220.00 | 8,300.00 | 8,190.00 | 8,200.00 | 7,556.71 | 1,907 |
| 2024-11-20 | 8,220.00 | 8,240.00 | 8,220.00 | 8,220.00 | 7,575.14 | 1,681 |
| 2024-11-19 | 8,280.00 | 8,280.00 | 8,180.00 | 8,230.00 | 7,584.36 | 174 |
| 2024-11-18 | 8,320.00 | 8,320.00 | 8,180.00 | 8,240.00 | 7,593.58 | 2,732 |
| 2024-11-15 | 8,390.00 | 8,400.00 | 8,170.00 | 8,320.00 | 7,667.30 | 2,112 |
| 2024-11-14 | 8,370.00 | 8,440.00 | 8,370.00 | 8,400.00 | 7,741.02 | 4,006 |
| 2024-11-13 | 8,530.00 | 8,530.00 | 8,310.00 | 8,440.00 | 7,777.89 | 6,234 |
| 2024-11-12 | 8,650.00 | 8,680.00 | 8,450.00 | 8,510.00 | 7,842.39 | 5,221 |
| 2024-11-11 | 8,650.00 | 8,650.00 | 8,560.00 | 8,600.00 | 7,925.33 | 761 |
| 2024-11-08 | 8,720.00 | 8,720.00 | 8,580.00 | 8,650.00 | 7,971.41 | 4,403 |
| 2024-11-07 | 8,710.00 | 8,760.00 | 8,690.00 | 8,720.00 | 8,035.92 | 4,473 |
| 2024-11-06 | 8,730.00 | 8,730.00 | 8,640.00 | 8,720.00 | 8,035.92 | 607 |
| 2024-11-05 | 8,770.00 | 8,770.00 | 8,700.00 | 8,730.00 | 8,045.14 | 284 |
| 2024-11-04 | 8,770.00 | 8,780.00 | 8,610.00 | 8,770.00 | 8,082.00 | 4,517 |
| 2024-11-01 | 8,680.00 | 8,770.00 | 8,620.00 | 8,770.00 | 8,082.00 | 576 |
| 2024-10-31 | 8,690.00 | 8,690.00 | 8,610.00 | 8,680.00 | 7,999.06 | 683 |
| 2024-10-30 | 8,620.00 | 8,690.00 | 8,620.00 | 8,690.00 | 8,008.27 | 144 |
| 2024-10-29 | 8,660.00 | 8,680.00 | 8,590.00 | 8,670.00 | 7,989.84 | 1,609 |
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.