Donga Geologic historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	16,300.00	16,500.00	16,300.00	16,350.00	13,825.87	24,178
2021-11-23	16,300.00	16,700.00	16,250.00	16,500.00	13,952.72	38,623
2021-11-22	16,950.00	17,000.00	16,300.00	16,500.00	13,952.72	61,075
2021-11-19	17,150.00	17,150.00	16,850.00	16,850.00	14,248.68	34,043
2021-11-18	16,700.00	17,200.00	16,450.00	17,150.00	14,502.37	48,882
2021-11-17	17,250.00	17,250.00	16,600.00	16,850.00	14,248.68	52,872
2021-11-16	17,450.00	17,550.00	17,050.00	17,200.00	14,544.65	33,572
2021-11-15	17,450.00	17,650.00	17,200.00	17,450.00	14,756.06	34,650
2021-11-12	17,050.00	17,350.00	16,950.00	17,350.00	14,671.49	23,765
2021-11-11	16,900.00	17,300.00	16,800.00	16,950.00	14,333.25	41,911
2021-11-10	17,650.00	17,800.00	17,000.00	17,150.00	14,502.37	73,219
2021-11-09	17,700.00	18,200.00	17,600.00	17,700.00	14,967.46	48,367
2021-11-08	17,500.00	17,950.00	17,400.00	17,800.00	15,052.02	48,351
2021-11-05	17,650.00	17,750.00	17,200.00	17,550.00	14,840.62	53,756
2021-11-04	18,250.00	18,250.00	17,550.00	17,650.00	14,925.18	89,931
2021-11-03	18,450.00	18,500.00	17,850.00	18,000.00	15,221.15	46,181
2021-11-02	18,600.00	18,750.00	18,300.00	18,400.00	15,559.39	59,879
2021-11-01	18,400.00	18,700.00	18,350.00	18,600.00	15,728.52	37,357
2021-10-29	18,600.00	18,750.00	18,400.00	18,450.00	15,601.67	30,918
2021-10-28	18,700.00	18,900.00	18,550.00	18,600.00	15,728.52	34,451
2021-10-27	18,800.00	18,950.00	18,650.00	18,800.00	15,897.64	33,705
2021-10-26	18,950.00	19,000.00	18,700.00	18,800.00	15,897.64	28,242
2021-10-25	18,900.00	19,000.00	18,600.00	18,800.00	15,897.64	27,456

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.