Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,580.00 | 8,670.00 | 8,580.00 | 8,660.00 | 7,980.63 | 362 |
| 2024-10-25 | 8,590.00 | 8,660.00 | 8,580.00 | 8,640.00 | 7,962.20 | 687 |
| 2024-10-24 | 8,690.00 | 8,700.00 | 8,580.00 | 8,620.00 | 7,943.77 | 1,998 |
| 2024-10-23 | 8,710.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,017.49 | 9,184 |
| 2024-10-22 | 8,800.00 | 8,800.00 | 8,720.00 | 8,720.00 | 8,035.92 | 83 |
| 2024-10-21 | 8,780.00 | 8,810.00 | 8,680.00 | 8,810.00 | 8,118.86 | 1,378 |
| 2024-10-18 | 8,800.00 | 8,800.00 | 8,700.00 | 8,770.00 | 8,082.00 | 373 |
| 2024-10-17 | 8,790.00 | 8,790.00 | 8,750.00 | 8,790.00 | 8,100.43 | 7,164 |
| 2024-10-16 | 8,870.00 | 8,920.00 | 8,780.00 | 8,780.00 | 8,091.21 | 838 |
| 2024-10-15 | 8,900.00 | 8,930.00 | 8,840.00 | 8,880.00 | 8,183.37 | 1,169 |
| 2024-10-14 | 8,850.00 | 8,920.00 | 8,820.00 | 8,920.00 | 8,220.23 | 2,346 |
| 2024-10-11 | 8,920.00 | 8,940.00 | 8,820.00 | 8,850.00 | 8,155.72 | 3,169 |
| 2024-10-10 | 9,000.00 | 9,000.00 | 8,790.00 | 8,930.00 | 8,229.45 | 4,039 |
| 2024-10-08 | 8,970.00 | 8,980.00 | 8,930.00 | 8,950.00 | 8,247.88 | 843 |
| 2024-10-07 | 9,020.00 | 9,020.00 | 8,880.00 | 8,980.00 | 8,275.52 | 3,107 |
| 2024-10-04 | 9,010.00 | 9,010.00 | 8,990.00 | 9,010.00 | 8,303.17 | 833 |
| 2024-10-02 | 9,010.00 | 9,010.00 | 8,950.00 | 9,010.00 | 8,303.17 | 406 |
| 2024-09-30 | 9,020.00 | 9,120.00 | 8,850.00 | 9,010.00 | 8,303.17 | 1,732 |
| 2024-09-27 | 8,990.00 | 9,020.00 | 8,890.00 | 9,020.00 | 8,312.39 | 1,159 |
| 2024-09-26 | 8,870.00 | 8,990.00 | 8,850.00 | 8,980.00 | 8,275.52 | 531 |
| 2024-09-25 | 8,930.00 | 9,000.00 | 8,370.00 | 8,870.00 | 8,174.15 | 7,391 |
| 2024-09-24 | 9,090.00 | 9,090.00 | 8,840.00 | 8,840.00 | 8,146.51 | 4,515 |
| 2024-09-23 | 9,030.00 | 9,090.00 | 9,030.00 | 9,080.00 | 8,367.68 | 225 |
| 2024-09-20 | 9,010.00 | 9,030.00 | 8,980.00 | 9,010.00 | 8,303.17 | 968 |
| 2024-09-19 | 9,040.00 | 9,060.00 | 8,990.00 | 9,000.00 | 8,293.95 | 740 |
| 2024-09-13 | 9,000.00 | 9,100.00 | 8,940.00 | 9,030.00 | 8,321.60 | 618 |
| 2024-09-12 | 9,010.00 | 9,050.00 | 8,900.00 | 9,040.00 | 8,330.82 | 1,306 |
| 2024-09-11 | 8,980.00 | 8,990.00 | 8,980.00 | 8,990.00 | 8,284.74 | 291 |
| 2024-09-10 | 9,010.00 | 9,040.00 | 8,910.00 | 9,000.00 | 8,293.95 | 552 |
| 2024-09-09 | 8,810.00 | 9,050.00 | 8,800.00 | 9,010.00 | 8,303.17 | 23,900 |
| 2024-09-06 | 9,070.00 | 9,070.00 | 8,930.00 | 8,930.00 | 8,229.45 | 2,616 |
| 2024-09-05 | 9,190.00 | 9,190.00 | 8,980.00 | 9,070.00 | 8,358.46 | 1,734 |
| 2024-09-04 | 9,140.00 | 9,140.00 | 9,020.00 | 9,100.00 | 8,386.11 | 2,585 |
| 2024-09-03 | 9,190.00 | 9,230.00 | 9,100.00 | 9,150.00 | 8,432.19 | 4,992 |
| 2024-09-02 | 9,220.00 | 9,230.00 | 9,140.00 | 9,180.00 | 8,459.83 | 3,592 |
| 2024-08-30 | 9,190.00 | 9,220.00 | 9,110.00 | 9,220.00 | 8,496.70 | 2,131 |
| 2024-08-29 | 9,220.00 | 9,220.00 | 9,100.00 | 9,200.00 | 8,478.26 | 1,694 |
| 2024-08-28 | 9,150.00 | 9,320.00 | 9,150.00 | 9,220.00 | 8,496.70 | 1,217 |
| 2024-08-27 | 9,320.00 | 9,320.00 | 9,150.00 | 9,150.00 | 8,432.19 | 2,367 |
| 2024-08-26 | 9,360.00 | 9,370.00 | 9,270.00 | 9,320.00 | 8,588.85 | 3,177 |
| 2024-08-23 | 9,310.00 | 9,370.00 | 9,280.00 | 9,360.00 | 8,625.71 | 7,606 |
| 2024-08-22 | 9,220.00 | 9,300.00 | 9,220.00 | 9,220.00 | 8,496.70 | 5,150 |
| 2024-08-21 | 9,290.00 | 9,290.00 | 9,200.00 | 9,220.00 | 8,496.70 | 8,344 |
| 2024-08-20 | 9,240.00 | 9,240.00 | 9,170.00 | 9,230.00 | 8,505.91 | 6,148 |
| 2024-08-19 | 9,200.00 | 9,200.00 | 9,160.00 | 9,180.00 | 8,459.83 | 3,580 |
| 2024-08-16 | 9,030.00 | 9,300.00 | 9,030.00 | 9,220.00 | 8,496.70 | 54,798 |
| 2024-08-14 | 9,000.00 | 9,190.00 | 9,000.00 | 9,100.00 | 8,386.11 | 15,429 |
| 2024-08-13 | 8,900.00 | 8,900.00 | 8,830.00 | 8,890.00 | 8,192.58 | 2,436 |
| 2024-08-12 | 8,890.00 | 8,960.00 | 8,810.00 | 8,890.00 | 8,192.58 | 3,271 |
| 2024-08-09 | 8,740.00 | 8,890.00 | 8,730.00 | 8,880.00 | 8,183.37 | 2,431 |
| 2024-08-08 | 8,940.00 | 8,940.00 | 8,700.00 | 8,720.00 | 8,035.92 | 2,715 |
| 2024-08-07 | 8,800.00 | 8,890.00 | 8,770.00 | 8,830.00 | 8,137.29 | 7,492 |
| 2024-08-06 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,109.64 | 6,051 |
| 2024-08-05 | 9,000.00 | 9,000.00 | 8,510.00 | 8,510.00 | 7,842.39 | 22,426 |
| 2024-08-02 | 9,030.00 | 9,170.00 | 9,000.00 | 9,000.00 | 8,293.95 | 15,371 |
| 2024-08-01 | 9,070.00 | 9,160.00 | 9,030.00 | 9,130.00 | 8,413.76 | 19,357 |
| 2024-07-31 | 9,040.00 | 9,070.00 | 9,020.00 | 9,040.00 | 8,330.82 | 3,119 |
| 2024-07-30 | 9,070.00 | 9,070.00 | 9,000.00 | 9,040.00 | 8,330.82 | 34,204 |
| 2024-07-29 | 9,100.00 | 9,130.00 | 9,030.00 | 9,040.00 | 8,330.82 | 16,656 |
| 2024-07-26 | 9,040.00 | 9,110.00 | 9,040.00 | 9,100.00 | 8,386.11 | 12,669 |
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.