Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 10,980.00 | 11,180.00 | 10,920.00 | 11,020.00 | 1,898.17 | 207,355 |
| 2023-09-21 | 11,480.00 | 11,690.00 | 11,010.00 | 11,060.00 | 1,905.06 | 351,755 |
| 2023-09-20 | 11,610.00 | 11,980.00 | 11,440.00 | 11,500.00 | 1,980.85 | 548,055 |
| 2023-09-19 | 11,350.00 | 11,730.00 | 11,220.00 | 11,610.00 | 1,999.80 | 419,730 |
| 2023-09-18 | 11,440.00 | 11,910.00 | 11,140.00 | 11,220.00 | 1,932.62 | 358,060 |
| 2023-09-15 | 10,850.00 | 11,660.00 | 10,850.00 | 11,600.00 | 1,998.07 | 1,249,900 |
| 2023-09-14 | 10,950.00 | 11,230.00 | 10,860.00 | 10,860.00 | 1,870.61 | 490,960 |
| 2023-09-13 | 10,970.00 | 11,240.00 | 10,970.00 | 11,070.00 | 1,906.78 | 427,325 |
| 2023-09-12 | 11,590.00 | 11,590.00 | 11,040.00 | 11,050.00 | 1,903.34 | 629,780 |
| 2023-09-11 | 11,750.00 | 11,830.00 | 11,450.00 | 11,520.00 | 1,984.29 | 293,830 |
| 2023-09-08 | 11,380.00 | 11,700.00 | 11,230.00 | 11,620.00 | 2,001.52 | 478,505 |
| 2023-09-07 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 1,980.85 | 435,530 |
| 2023-09-06 | 11,970.00 | 12,220.00 | 11,750.00 | 11,800.00 | 2,032.52 | 526,805 |
| 2023-09-05 | 12,030.00 | 12,330.00 | 11,930.00 | 12,070.00 | 2,079.03 | 689,180 |
| 2023-09-04 | 11,900.00 | 12,490.00 | 11,770.00 | 12,110.00 | 2,085.92 | 1,084,875 |
| 2023-09-01 | 11,860.00 | 12,200.00 | 11,860.00 | 11,900.00 | 2,049.75 | 899,750 |
| 2023-08-31 | 12,360.00 | 12,460.00 | 11,900.00 | 11,950.00 | 2,058.36 | 1,155,655 |
| 2023-08-30 | 12,800.00 | 12,800.00 | 12,290.00 | 12,360.00 | 2,128.98 | 2,605,795 |
| 2023-08-29 | 11,170.00 | 14,330.00 | 10,950.00 | 13,050.00 | 2,247.83 | 22,655,825 |
| 2023-08-28 | 10,720.00 | 11,250.00 | 10,700.00 | 11,120.00 | 1,915.40 | 412,730 |
| 2023-08-25 | 10,510.00 | 10,770.00 | 10,510.00 | 10,660.00 | 1,836.16 | 213,175 |
| 2023-08-24 | 10,640.00 | 10,830.00 | 10,640.00 | 10,740.00 | 1,849.94 | 297,355 |
| 2023-08-23 | 11,100.00 | 11,100.00 | 10,560.00 | 10,630.00 | 1,830.99 | 459,410 |
| 2023-08-22 | 11,140.00 | 11,300.00 | 11,000.00 | 11,000.00 | 1,894.73 | 390,050 |
| 2023-08-21 | 10,960.00 | 11,340.00 | 10,920.00 | 11,140.00 | 1,918.84 | 421,920 |
| 2023-08-18 | 11,010.00 | 11,300.00 | 10,960.00 | 10,960.00 | 1,887.84 | 622,965 |
| 2023-08-17 | 11,090.00 | 11,320.00 | 10,950.00 | 11,320.00 | 1,949.85 | 683,495 |
| 2023-08-16 | 11,700.00 | 11,840.00 | 11,210.00 | 11,300.00 | 1,946.40 | 888,555 |
| 2023-08-14 | 12,320.00 | 12,320.00 | 11,900.00 | 11,920.00 | 2,053.19 | 772,955 |
| 2023-08-11 | 12,230.00 | 12,580.00 | 12,200.00 | 12,400.00 | 2,135.87 | 545,920 |
| 2023-08-10 | 12,400.00 | 12,530.00 | 12,210.00 | 12,230.00 | 2,106.59 | 603,805 |
| 2023-08-09 | 12,380.00 | 12,560.00 | 12,320.00 | 12,510.00 | 2,154.82 | 510,345 |
| 2023-08-08 | 12,830.00 | 12,980.00 | 12,400.00 | 12,500.00 | 2,153.10 | 855,115 |
| 2023-08-07 | 13,130.00 | 13,190.00 | 12,820.00 | 12,900.00 | 2,222.00 | 647,205 |
| 2023-08-04 | 13,200.00 | 13,370.00 | 13,050.00 | 13,220.00 | 2,277.12 | 782,790 |
| 2023-08-03 | 13,680.00 | 13,930.00 | 13,370.00 | 13,400.00 | 2,308.12 | 1,261,670 |
| 2023-08-02 | 14,070.00 | 14,580.00 | 13,680.00 | 13,680.00 | 2,356.35 | 2,184,530 |
| 2023-08-01 | 14,990.00 | 14,990.00 | 13,940.00 | 14,070.00 | 2,423.53 | 2,741,775 |
| 2023-07-31 | 15,410.00 | 15,850.00 | 14,150.00 | 15,020.00 | 2,587.16 | 18,262,545 |
| 2023-07-28 | 12,860.00 | 13,440.00 | 12,620.00 | 13,190.00 | 2,271.95 | 1,667,110 |
| 2023-07-27 | 12,820.00 | 13,310.00 | 12,820.00 | 12,920.00 | 2,225.44 | 1,435,980 |
| 2023-07-26 | 14,580.00 | 14,580.00 | 12,820.00 | 12,920.00 | 2,225.44 | 2,245,770 |
| 2023-07-25 | 14,910.00 | 15,150.00 | 14,400.00 | 14,590.00 | 2,513.10 | 1,752,980 |
| 2023-07-24 | 15,420.00 | 15,430.00 | 14,810.00 | 14,970.00 | 2,578.55 | 1,556,060 |
| 2023-07-21 | 15,850.00 | 15,950.00 | 15,340.00 | 15,420.00 | 2,656.06 | 1,268,850 |
| 2023-07-20 | 16,190.00 | 16,220.00 | 15,700.00 | 16,020.00 | 2,759.41 | 1,154,465 |
| 2023-07-19 | 16,440.00 | 16,570.00 | 15,910.00 | 15,980.00 | 2,752.52 | 1,466,590 |
| 2023-07-18 | 16,980.00 | 17,190.00 | 16,280.00 | 16,440.00 | 2,831.75 | 1,755,235 |
| 2023-07-17 | 17,590.00 | 17,870.00 | 16,830.00 | 16,970.00 | 2,923.05 | 2,187,235 |
| 2023-07-14 | 17,880.00 | 18,170.00 | 17,250.00 | 17,560.00 | 3,024.67 | 2,730,620 |
| 2023-07-13 | 18,000.00 | 18,500.00 | 17,760.00 | 17,830.00 | 3,071.18 | 5,165,645 |
| 2023-07-12 | 18,440.00 | 18,450.00 | 17,730.00 | 17,800.00 | 3,066.01 | 5,217,515 |
| 2023-07-11 | 17,650.00 | 18,950.00 | 17,110.00 | 18,820.00 | 3,241.70 | 15,503,790 |
| 2023-07-10 | 17,690.00 | 19,200.00 | 17,350.00 | 17,440.00 | 3,004.00 | 16,463,670 |
| 2023-07-07 | 15,700.00 | 18,500.00 | 15,700.00 | 17,690.00 | 3,047.06 | 23,945,820 |
| 2023-07-06 | 16,800.00 | 16,870.00 | 16,080.00 | 16,100.00 | 2,773.19 | 2,499,740 |
| 2023-07-05 | 17,100.00 | 17,590.00 | 16,470.00 | 16,800.00 | 2,893.76 | 7,540,115 |
| 2023-07-04 | 17,710.00 | 18,000.00 | 17,030.00 | 17,100.00 | 2,945.44 | 4,567,755 |
| 2023-07-03 | 17,390.00 | 18,460.00 | 17,300.00 | 17,320.00 | 2,983.33 | 8,028,425 |
| 2023-06-30 | 17,160.00 | 18,870.00 | 17,040.00 | 17,420.00 | 3,000.56 | 21,613,835 |
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.