Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 8,900.00 | 8,900.00 | 8,710.00 | 8,800.00 | 1,515.78 | 276,285 |
| 2023-12-21 | 8,870.00 | 8,950.00 | 8,760.00 | 8,790.00 | 1,514.06 | 283,250 |
| 2023-12-20 | 8,800.00 | 9,000.00 | 8,730.00 | 8,900.00 | 1,533.01 | 587,110 |
| 2023-12-19 | 8,650.00 | 8,750.00 | 8,610.00 | 8,720.00 | 1,502.00 | 417,925 |
| 2023-12-18 | 8,630.00 | 8,800.00 | 8,600.00 | 8,710.00 | 1,500.28 | 289,360 |
| 2023-12-15 | 8,780.00 | 8,820.00 | 8,630.00 | 8,630.00 | 1,486.50 | 1,209,465 |
| 2023-12-14 | 8,810.00 | 8,890.00 | 8,700.00 | 8,770.00 | 1,510.61 | 385,440 |
| 2023-12-13 | 8,900.00 | 8,950.00 | 8,780.00 | 8,790.00 | 1,514.06 | 225,450 |
| 2023-12-12 | 8,900.00 | 9,000.00 | 8,860.00 | 8,900.00 | 1,533.01 | 117,125 |
| 2023-12-11 | 8,910.00 | 9,010.00 | 8,890.00 | 8,950.00 | 1,541.62 | 155,310 |
| 2023-12-08 | 8,870.00 | 8,960.00 | 8,800.00 | 8,860.00 | 1,526.12 | 137,140 |
| 2023-12-07 | 8,910.00 | 8,950.00 | 8,820.00 | 8,820.00 | 1,519.23 | 161,820 |
| 2023-12-06 | 8,870.00 | 8,980.00 | 8,820.00 | 8,910.00 | 1,534.73 | 159,805 |
| 2023-12-05 | 8,920.00 | 9,020.00 | 8,900.00 | 8,920.00 | 1,536.45 | 175,285 |
| 2023-12-04 | 9,010.00 | 9,020.00 | 8,910.00 | 8,970.00 | 1,545.06 | 191,150 |
| 2023-12-01 | 9,040.00 | 9,100.00 | 8,950.00 | 9,010.00 | 1,551.95 | 136,980 |
| 2023-11-30 | 9,000.00 | 9,080.00 | 8,950.00 | 9,040.00 | 1,557.12 | 101,075 |
| 2023-11-29 | 9,050.00 | 9,100.00 | 8,970.00 | 8,990.00 | 1,548.51 | 159,805 |
| 2023-11-28 | 9,020.00 | 9,250.00 | 9,000.00 | 9,090.00 | 1,565.73 | 201,340 |
| 2023-11-27 | 9,280.00 | 9,330.00 | 9,100.00 | 9,130.00 | 1,572.62 | 227,470 |
| 2023-11-24 | 9,500.00 | 9,500.00 | 9,260.00 | 9,280.00 | 1,598.46 | 149,125 |
| 2023-11-23 | 9,200.00 | 9,430.00 | 9,200.00 | 9,420.00 | 1,622.57 | 479,380 |
| 2023-11-22 | 9,160.00 | 9,270.00 | 9,150.00 | 9,200.00 | 1,584.68 | 145,330 |
| 2023-11-21 | 9,210.00 | 9,240.00 | 9,140.00 | 9,220.00 | 1,588.12 | 130,160 |
| 2023-11-20 | 9,140.00 | 9,230.00 | 9,120.00 | 9,190.00 | 1,582.96 | 194,010 |
| 2023-11-17 | 9,130.00 | 9,350.00 | 9,040.00 | 9,140.00 | 1,574.34 | 146,045 |
| 2023-11-16 | 9,170.00 | 9,190.00 | 9,070.00 | 9,110.00 | 1,569.18 | 118,630 |
| 2023-11-15 | 9,100.00 | 9,200.00 | 9,000.00 | 9,140.00 | 1,574.34 | 286,875 |
| 2023-11-14 | 8,790.00 | 9,200.00 | 8,790.00 | 8,910.00 | 1,534.73 | 194,015 |
| 2023-11-13 | 8,700.00 | 8,950.00 | 8,700.00 | 8,790.00 | 1,514.06 | 238,170 |
| 2023-11-10 | 8,630.00 | 8,770.00 | 8,550.00 | 8,670.00 | 1,493.39 | 165,070 |
| 2023-11-09 | 8,850.00 | 8,950.00 | 8,750.00 | 8,790.00 | 1,514.06 | 177,380 |
| 2023-11-08 | 9,150.00 | 9,150.00 | 8,860.00 | 8,880.00 | 1,529.56 | 270,665 |
| 2023-11-07 | 9,300.00 | 9,300.00 | 8,910.00 | 9,030.00 | 1,555.40 | 276,045 |
| 2023-11-06 | 9,190.00 | 9,360.00 | 9,040.00 | 9,320.00 | 1,605.35 | 550,595 |
| 2023-11-03 | 8,820.00 | 8,990.00 | 8,730.00 | 8,900.00 | 1,533.01 | 342,085 |
| 2023-11-02 | 8,730.00 | 8,890.00 | 8,690.00 | 8,780.00 | 1,512.34 | 299,105 |
| 2023-11-01 | 8,640.00 | 8,770.00 | 8,560.00 | 8,690.00 | 1,496.83 | 199,890 |
| 2023-10-31 | 8,860.00 | 8,900.00 | 8,580.00 | 8,610.00 | 1,483.05 | 310,800 |
| 2023-10-30 | 8,510.00 | 8,970.00 | 8,510.00 | 8,940.00 | 1,539.90 | 283,205 |
| 2023-10-27 | 8,510.00 | 9,360.00 | 8,500.00 | 8,630.00 | 1,486.50 | 871,920 |
| 2023-10-26 | 8,870.00 | 8,870.00 | 8,550.00 | 8,560.00 | 1,474.44 | 406,535 |
| 2023-10-25 | 8,970.00 | 9,310.00 | 8,860.00 | 9,050.00 | 1,558.84 | 283,195 |
| 2023-10-24 | 8,500.00 | 8,970.00 | 8,330.00 | 8,970.00 | 1,545.06 | 305,750 |
| 2023-10-23 | 8,500.00 | 8,750.00 | 8,500.00 | 8,520.00 | 1,467.55 | 221,080 |
| 2023-10-20 | 8,730.00 | 8,870.00 | 8,510.00 | 8,720.00 | 1,502.00 | 296,905 |
| 2023-10-19 | 8,750.00 | 8,980.00 | 8,610.00 | 8,730.00 | 1,503.72 | 719,345 |
| 2023-10-18 | 9,200.00 | 9,540.00 | 8,980.00 | 8,980.00 | 1,546.79 | 318,310 |
| 2023-10-17 | 9,190.00 | 9,460.00 | 9,190.00 | 9,250.00 | 1,593.29 | 179,785 |
| 2023-10-16 | 9,380.00 | 9,380.00 | 9,100.00 | 9,190.00 | 1,582.96 | 231,255 |
| 2023-10-13 | 9,530.00 | 9,660.00 | 9,300.00 | 9,380.00 | 1,615.68 | 211,835 |
| 2023-10-12 | 9,440.00 | 9,700.00 | 9,440.00 | 9,600.00 | 1,653.58 | 167,945 |
| 2023-10-11 | 9,370.00 | 9,590.00 | 9,370.00 | 9,420.00 | 1,622.57 | 307,560 |
| 2023-10-10 | 9,520.00 | 9,740.00 | 9,300.00 | 9,330.00 | 1,607.07 | 430,875 |
| 2023-10-06 | 9,540.00 | 9,880.00 | 9,540.00 | 9,610.00 | 1,655.30 | 320,950 |
| 2023-10-05 | 10,120.00 | 10,240.00 | 9,580.00 | 9,630.00 | 1,658.75 | 391,985 |
| 2023-10-04 | 10,600.00 | 10,600.00 | 10,060.00 | 10,060.00 | 1,732.81 | 251,905 |
| 2023-09-27 | 10,100.00 | 10,760.00 | 10,100.00 | 10,650.00 | 1,834.44 | 257,260 |
| 2023-09-26 | 10,500.00 | 10,770.00 | 10,210.00 | 10,340.00 | 1,781.04 | 335,755 |
| 2023-09-25 | 10,900.00 | 11,040.00 | 10,600.00 | 10,600.00 | 1,825.83 | 393,570 |
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.