Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 16,320.00 | 19,670.00 | 16,200.00 | 17,370.00 | 2,991.94 | 62,651,099 |
| 2023-06-28 | 17,800.00 | 18,870.00 | 16,300.00 | 16,300.00 | 2,807.64 | 17,626,475 |
| 2023-06-27 | 14,330.00 | 18,520.00 | 14,300.00 | 17,870.00 | 3,078.07 | 58,806,249 |
| 2023-06-26 | 14,920.00 | 15,870.00 | 14,290.00 | 14,340.00 | 2,470.03 | 6,677,450 |
| 2023-06-23 | 15,680.00 | 16,290.00 | 14,760.00 | 15,290.00 | 2,633.67 | 7,762,865 |
| 2023-06-22 | 18,400.00 | 18,600.00 | 15,990.00 | 16,030.00 | 2,761.13 | 8,672,440 |
| 2023-06-21 | 17,610.00 | 19,760.00 | 17,560.00 | 18,210.00 | 3,136.63 | 20,427,585 |
| 2023-06-20 | 17,270.00 | 20,800.00 | 16,060.00 | 18,210.00 | 3,136.63 | 91,587,754 |
| 2023-06-19 | 16,390.00 | 16,390.00 | 15,550.00 | 16,390.00 | 2,823.14 | 10,613,180 |
| 2023-06-16 | 9,700.00 | 12,610.00 | 8,740.00 | 12,610.00 | 2,172.04 | 6,837,320 |
| 2023-05-26 | 1,665.63 | 1,676.98 | 1,573.33 | 1,618.77 | 1,670.80 | 1,686,716 |
| 2023-05-25 | 1,648.59 | 1,676.98 | 1,638.65 | 1,665.63 | 1,719.17 | 363,799 |
| 2023-05-24 | 1,658.53 | 1,669.88 | 1,644.33 | 1,655.69 | 1,708.91 | 376,754 |
| 2023-05-23 | 1,684.08 | 1,686.92 | 1,662.79 | 1,669.88 | 1,723.57 | 179,422 |
| 2023-05-22 | 1,654.27 | 1,688.34 | 1,645.75 | 1,671.30 | 1,725.03 | 261,168 |
| 2023-05-19 | 1,641.49 | 1,655.69 | 1,634.39 | 1,644.33 | 1,697.19 | 211,666 |
| 2023-05-18 | 1,604.57 | 1,651.43 | 1,604.57 | 1,635.81 | 1,688.39 | 322,194 |
| 2023-05-17 | 1,644.33 | 1,648.59 | 1,593.21 | 1,594.63 | 1,645.89 | 409,400 |
| 2023-05-16 | 1,654.27 | 1,671.30 | 1,642.91 | 1,650.01 | 1,703.05 | 252,531 |
| 2023-05-15 | 1,651.43 | 1,667.05 | 1,635.81 | 1,665.63 | 1,719.17 | 133,430 |
| 2023-05-12 | 1,669.88 | 1,669.88 | 1,637.23 | 1,651.43 | 1,704.51 | 201,810 |
| 2023-05-11 | 1,652.85 | 1,685.50 | 1,652.85 | 1,665.63 | 1,719.17 | 170,203 |
| 2023-05-10 | 1,648.59 | 1,678.40 | 1,640.07 | 1,648.59 | 1,701.58 | 169,866 |
| 2023-05-09 | 1,684.08 | 1,699.70 | 1,650.01 | 1,665.63 | 1,719.17 | 230,498 |
| 2023-05-08 | 1,675.56 | 1,713.90 | 1,674.14 | 1,692.60 | 1,747.02 | 207,717 |
| 2023-05-04 | 1,676.98 | 1,703.96 | 1,640.07 | 1,674.14 | 1,727.96 | 330,076 |
| 2023-05-03 | 1,696.86 | 1,703.96 | 1,681.24 | 1,688.34 | 1,742.62 | 202,301 |
| 2023-05-02 | 1,679.82 | 1,711.06 | 1,678.40 | 1,709.64 | 1,764.60 | 212,668 |
| 2023-04-28 | 1,719.58 | 1,723.84 | 1,684.08 | 1,695.44 | 1,749.95 | 294,114 |
| 2023-04-27 | 1,705.38 | 1,719.58 | 1,682.66 | 1,713.90 | 1,769.00 | 196,956 |
| 2023-04-26 | 1,723.84 | 1,742.30 | 1,526.47 | 1,708.22 | 1,763.14 | 474,874 |
| 2023-04-25 | 1,767.86 | 1,773.54 | 1,716.74 | 1,732.36 | 1,788.05 | 376,030 |
| 2023-04-24 | 1,834.60 | 1,848.80 | 1,760.76 | 1,773.54 | 1,830.56 | 251,711 |
| 2023-04-21 | 1,854.48 | 1,861.58 | 1,814.72 | 1,814.72 | 1,873.06 | 330,337 |
| 2023-04-20 | 1,872.94 | 1,892.82 | 1,847.38 | 1,853.06 | 1,912.63 | 390,017 |
| 2023-04-19 | 1,838.86 | 1,907.02 | 1,831.76 | 1,875.78 | 1,936.08 | 553,652 |
| 2023-04-18 | 1,877.20 | 1,884.30 | 1,821.82 | 1,838.86 | 1,897.98 | 642,016 |
| 2023-04-17 | 1,844.54 | 1,894.24 | 1,836.02 | 1,877.20 | 1,937.55 | 897,036 |
| 2023-04-14 | 1,793.42 | 1,834.60 | 1,774.96 | 1,810.46 | 1,868.66 | 432,247 |
| 2023-04-13 | 1,811.88 | 1,816.14 | 1,746.56 | 1,792.00 | 1,849.61 | 518,965 |
| 2023-04-12 | 1,769.28 | 1,814.72 | 1,746.56 | 1,814.72 | 1,873.06 | 595,090 |
| 2023-04-11 | 1,709.64 | 1,774.96 | 1,709.64 | 1,770.70 | 1,827.63 | 446,017 |
| 2023-04-10 | 1,705.38 | 1,730.94 | 1,696.86 | 1,708.22 | 1,763.14 | 362,660 |
| 2023-04-07 | 1,713.90 | 1,719.58 | 1,695.44 | 1,705.38 | 1,760.21 | 283,609 |
| 2023-04-06 | 1,753.66 | 1,753.66 | 1,705.38 | 1,706.80 | 1,761.67 | 371,723 |
| 2023-04-05 | 1,740.88 | 1,756.50 | 1,721.00 | 1,747.98 | 1,804.18 | 248,411 |
| 2023-04-04 | 1,770.70 | 1,777.80 | 1,729.52 | 1,735.20 | 1,790.99 | 393,452 |
| 2023-04-03 | 1,749.40 | 1,801.94 | 1,745.14 | 1,766.44 | 1,823.23 | 450,664 |
| 2023-03-31 | 1,750.82 | 1,799.10 | 1,728.10 | 1,732.36 | 1,788.05 | 659,700 |
| 2023-03-30 | 1,730.94 | 1,762.18 | 1,713.90 | 1,756.50 | 1,812.97 | 312,346 |
| 2023-03-29 | 1,745.14 | 1,767.86 | 1,718.16 | 1,722.42 | 1,777.79 | 407,493 |
| 2023-03-28 | 1,699.70 | 1,742.30 | 1,698.28 | 1,739.46 | 1,795.38 | 341,723 |
| 2023-03-27 | 1,702.54 | 1,716.74 | 1,668.46 | 1,694.02 | 1,748.48 | 228,001 |
| 2023-03-24 | 1,678.40 | 1,729.52 | 1,662.79 | 1,686.92 | 1,741.15 | 456,255 |
| 2023-03-23 | 1,709.64 | 1,709.64 | 1,668.46 | 1,669.88 | 1,723.57 | 456,567 |
| 2023-03-22 | 1,740.88 | 1,773.54 | 1,711.06 | 1,721.00 | 1,776.33 | 382,710 |
| 2023-03-21 | 1,730.94 | 1,772.12 | 1,725.26 | 1,736.62 | 1,792.45 | 297,785 |
| 2023-03-20 | 1,702.54 | 1,750.82 | 1,685.50 | 1,716.74 | 1,771.93 | 288,036 |
| 2023-03-17 | 1,706.80 | 1,730.94 | 1,669.88 | 1,703.96 | 1,758.74 | 257,016 |
| 2023-03-16 | 1,705.38 | 1,711.06 | 1,661.37 | 1,682.66 | 1,736.76 | 451,137 |
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.