Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 8,410.00 | 8,590.00 | 8,380.00 | 8,410.00 | 1,553.70 | 421,100 |
| 2024-06-21 | 8,380.00 | 8,430.00 | 8,360.00 | 8,410.00 | 1,553.70 | 310,875 |
| 2024-06-20 | 8,300.00 | 8,440.00 | 8,300.00 | 8,410.00 | 1,553.70 | 461,765 |
| 2024-06-19 | 8,420.00 | 8,450.00 | 8,340.00 | 8,380.00 | 1,548.16 | 208,635 |
| 2024-06-18 | 8,340.00 | 8,440.00 | 8,340.00 | 8,420.00 | 1,555.55 | 337,470 |
| 2024-06-17 | 8,430.00 | 8,470.00 | 8,370.00 | 8,430.00 | 1,557.40 | 367,110 |
| 2024-06-14 | 8,370.00 | 8,510.00 | 8,210.00 | 8,450.00 | 1,561.09 | 454,870 |
| 2024-06-13 | 8,290.00 | 8,490.00 | 8,220.00 | 8,370.00 | 1,546.31 | 431,670 |
| 2024-06-12 | 8,130.00 | 8,560.00 | 8,110.00 | 8,300.00 | 1,533.38 | 578,120 |
| 2024-06-11 | 8,150.00 | 8,230.00 | 8,120.00 | 8,170.00 | 1,509.36 | 272,240 |
| 2024-06-10 | 8,380.00 | 8,390.00 | 8,180.00 | 8,220.00 | 1,518.60 | 248,995 |
| 2024-06-07 | 8,410.00 | 8,500.00 | 8,360.00 | 8,400.00 | 1,551.85 | 165,560 |
| 2024-06-05 | 8,390.00 | 8,530.00 | 8,340.00 | 8,450.00 | 1,561.09 | 460,800 |
| 2024-06-04 | 8,400.00 | 8,410.00 | 8,270.00 | 8,390.00 | 1,550.01 | 302,060 |
| 2024-06-03 | 8,140.00 | 8,450.00 | 8,140.00 | 8,400.00 | 1,551.85 | 363,345 |
| 2024-05-31 | 8,150.00 | 8,230.00 | 8,110.00 | 8,140.00 | 1,503.82 | 298,035 |
| 2024-05-30 | 8,200.00 | 8,270.00 | 8,050.00 | 8,230.00 | 1,520.45 | 333,120 |
| 2024-05-29 | 8,160.00 | 8,270.00 | 8,150.00 | 8,200.00 | 1,514.91 | 203,830 |
| 2024-05-28 | 8,140.00 | 8,280.00 | 8,140.00 | 8,190.00 | 1,513.06 | 188,480 |
| 2024-05-27 | 8,230.00 | 8,260.00 | 8,160.00 | 8,160.00 | 1,507.52 | 625,660 |
| 2024-05-24 | 8,250.00 | 8,310.00 | 8,200.00 | 8,240.00 | 1,522.30 | 471,090 |
| 2024-05-23 | 8,340.00 | 8,400.00 | 8,290.00 | 8,310.00 | 1,535.23 | 286,275 |
| 2024-05-22 | 8,340.00 | 8,460.00 | 8,340.00 | 8,360.00 | 1,544.47 | 306,345 |
| 2024-05-21 | 8,540.00 | 8,550.00 | 8,360.00 | 8,380.00 | 1,548.16 | 513,790 |
| 2024-05-20 | 8,560.00 | 8,580.00 | 8,500.00 | 8,530.00 | 1,575.87 | 175,585 |
| 2024-05-17 | 8,570.00 | 8,700.00 | 8,490.00 | 8,560.00 | 1,581.41 | 435,920 |
| 2024-05-16 | 8,730.00 | 8,790.00 | 8,600.00 | 8,630.00 | 1,594.35 | 411,170 |
| 2024-05-14 | 8,520.00 | 8,680.00 | 8,500.00 | 8,680.00 | 1,603.58 | 466,810 |
| 2024-05-13 | 8,500.00 | 8,590.00 | 8,480.00 | 8,550.00 | 1,579.57 | 406,075 |
| 2024-05-10 | 8,550.00 | 8,570.00 | 8,440.00 | 8,510.00 | 1,572.18 | 502,225 |
| 2024-05-09 | 8,500.00 | 8,570.00 | 8,450.00 | 8,520.00 | 1,574.02 | 480,530 |
| 2024-05-08 | 8,450.00 | 8,660.00 | 8,450.00 | 8,520.00 | 1,574.02 | 467,035 |
| 2024-05-07 | 8,400.00 | 8,550.00 | 8,360.00 | 8,520.00 | 1,574.02 | 910,550 |
| 2024-05-03 | 8,320.00 | 8,480.00 | 8,260.00 | 8,310.00 | 1,535.23 | 337,475 |
| 2024-05-02 | 8,360.00 | 8,430.00 | 8,250.00 | 8,390.00 | 1,550.01 | 405,170 |
| 2024-04-30 | 8,450.00 | 8,540.00 | 8,380.00 | 8,410.00 | 1,553.70 | 627,095 |
| 2024-04-29 | 8,310.00 | 8,440.00 | 8,310.00 | 8,430.00 | 1,557.40 | 558,250 |
| 2024-04-26 | 8,350.00 | 8,400.00 | 8,300.00 | 8,330.00 | 1,538.92 | 336,715 |
| 2024-04-25 | 8,290.00 | 8,420.00 | 8,150.00 | 8,290.00 | 1,531.53 | 373,580 |
| 2024-04-24 | 8,290.00 | 8,360.00 | 8,210.00 | 8,290.00 | 1,531.53 | 576,920 |
| 2024-04-23 | 8,300.00 | 8,360.00 | 8,240.00 | 8,290.00 | 1,531.53 | 308,015 |
| 2024-04-22 | 8,210.00 | 8,340.00 | 8,210.00 | 8,300.00 | 1,533.38 | 232,110 |
| 2024-04-19 | 8,200.00 | 8,230.00 | 8,030.00 | 8,210.00 | 1,516.75 | 550,055 |
| 2024-04-18 | 8,050.00 | 8,370.00 | 8,050.00 | 8,150.00 | 1,505.67 | 848,215 |
| 2024-04-17 | 8,110.00 | 8,130.00 | 7,980.00 | 8,050.00 | 1,487.19 | 431,825 |
| 2024-04-16 | 8,020.00 | 8,220.00 | 8,000.00 | 8,030.00 | 1,483.50 | 841,650 |
| 2024-04-15 | 7,990.00 | 8,130.00 | 7,880.00 | 8,100.00 | 1,496.43 | 304,080 |
| 2024-04-12 | 8,170.00 | 8,190.00 | 8,020.00 | 8,070.00 | 1,490.89 | 318,975 |
| 2024-04-11 | 8,120.00 | 8,260.00 | 8,000.00 | 8,190.00 | 1,513.06 | 380,695 |
| 2024-04-09 | 7,870.00 | 8,130.00 | 7,870.00 | 8,120.00 | 1,500.13 | 251,970 |
| 2024-04-08 | 7,960.00 | 8,000.00 | 7,850.00 | 7,960.00 | 1,470.57 | 196,405 |
| 2024-04-05 | 8,000.00 | 8,040.00 | 7,910.00 | 7,970.00 | 1,472.41 | 249,135 |
| 2024-04-04 | 8,090.00 | 8,200.00 | 8,000.00 | 8,040.00 | 1,485.35 | 267,665 |
| 2024-04-03 | 8,150.00 | 8,200.00 | 8,080.00 | 8,110.00 | 1,498.28 | 272,080 |
| 2024-04-02 | 8,300.00 | 8,370.00 | 8,200.00 | 8,220.00 | 1,518.60 | 353,240 |
| 2024-04-01 | 8,170.00 | 8,360.00 | 8,160.00 | 8,260.00 | 1,525.99 | 338,775 |
| 2024-03-29 | 8,240.00 | 8,240.00 | 8,050.00 | 8,170.00 | 1,509.36 | 357,215 |
| 2024-03-28 | 8,200.00 | 8,260.00 | 8,150.00 | 8,190.00 | 1,513.06 | 251,025 |
| 2024-03-27 | 8,330.00 | 8,410.00 | 8,190.00 | 8,210.00 | 1,516.75 | 424,080 |
| 2024-03-26 | 8,380.00 | 8,400.00 | 8,310.00 | 8,330.00 | 1,538.92 | 287,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 100.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-06-27 | 100.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0012 KRW |
| 2021-12-29 | 400.0009 KRW |
| 2020-12-29 | 200.0005 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.