Dongkuk Steel Mill Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1,760.76	1,789.16	1,729.52	1,739.46	1,795.38	260,560
2023-03-14	1,789.16	1,817.56	1,722.42	1,730.94	1,786.59	438,391
2023-03-13	1,830.34	1,830.34	1,766.44	1,817.56	1,875.99	375,135
2023-03-10	1,836.02	1,872.94	1,828.92	1,840.28	1,899.44	266,064
2023-03-09	1,888.56	1,892.82	1,853.06	1,872.94	1,933.15	334,746
2023-03-08	1,922.64	1,924.06	1,870.10	1,884.30	1,944.87	593,822
2023-03-07	1,953.88	1,972.34	1,919.80	1,938.26	2,000.57	320,983
2023-03-06	2,046.18	2,046.18	1,932.58	1,953.88	2,016.69	800,849
2023-03-03	2,088.78	2,108.66	2,037.66	2,067.48	2,133.94	534,240
2023-03-02	1,980.86	2,085.94	1,978.02	2,068.90	2,135.41	711,735
2023-02-28	2,023.46	2,027.72	1,943.94	1,943.94	2,006.43	599,136
2023-02-27	2,016.36	2,030.56	1,959.56	2,013.52	2,078.25	431,954
2023-02-24	2,073.16	2,095.88	2,017.78	2,030.56	2,095.83	346,297
2023-02-23	2,168.29	2,168.29	2,074.58	2,074.58	2,141.27	594,825
2023-02-22	2,164.03	2,257.75	2,131.38	2,191.01	2,261.45	886,192
2023-02-21	2,200.95	2,263.43	2,161.19	2,168.29	2,238.00	1,236,735
2023-02-20	2,095.88	2,195.27	2,080.26	2,158.35	2,227.74	1,427,773
2023-02-17	1,907.02	2,074.58	1,894.24	2,037.66	2,103.16	1,225,400
2023-02-16	1,912.70	1,952.46	1,881.46	1,902.76	1,963.93	439,385
2023-02-15	1,845.96	1,935.42	1,845.96	1,885.72	1,946.34	492,597
2023-02-14	1,818.98	1,877.20	1,818.98	1,834.60	1,893.58	206,878
2023-02-13	1,811.88	1,831.76	1,786.32	1,831.76	1,890.65	244,508
2023-02-10	1,844.54	1,844.54	1,799.10	1,813.30	1,871.59	262,982
2023-02-09	1,872.94	1,888.56	1,853.06	1,853.06	1,912.63	181,341
2023-02-08	1,854.48	1,897.08	1,854.48	1,881.46	1,941.94	194,142
2023-02-07	1,875.78	1,888.56	1,850.22	1,851.64	1,911.17	223,944
2023-02-06	1,875.78	1,905.60	1,855.90	1,880.04	1,940.48	166,549
2023-02-03	1,897.08	1,919.80	1,863.00	1,892.82	1,953.67	240,058
2023-02-02	1,936.84	1,966.66	1,902.76	1,912.70	1,974.19	212,337
2023-02-01	1,931.16	1,945.36	1,912.70	1,924.06	1,985.91	151,085
2023-01-31	1,939.68	1,952.46	1,926.90	1,934.00	1,996.17	155,862
2023-01-30	1,955.30	1,966.66	1,926.90	1,939.68	2,002.03	194,078
2023-01-27	1,874.36	1,965.24	1,874.36	1,958.14	2,021.09	322,625
2023-01-26	1,854.48	1,888.56	1,847.38	1,888.56	1,949.27	199,843
2023-01-25	1,925.48	1,953.88	1,857.32	1,858.74	1,918.49	285,529
2023-01-20	1,874.36	1,945.36	1,874.36	1,945.36	2,007.90	189,933
2023-01-19	1,902.76	1,924.06	1,881.46	1,895.66	1,956.60	191,630
2023-01-18	1,916.96	1,945.36	1,867.26	1,945.36	2,007.90	305,209
2023-01-17	1,916.96	1,959.56	1,902.76	1,916.96	1,978.58	216,387
2023-01-16	1,902.76	1,945.36	1,881.46	1,916.96	1,978.58	307,855
2023-01-13	1,867.26	1,924.06	1,867.26	1,895.66	1,956.60	386,068
2023-01-12	1,838.86	1,874.36	1,831.76	1,853.06	1,912.63	330,613
2023-01-11	1,803.36	1,853.06	1,803.36	1,838.86	1,897.98	340,110
2023-01-10	1,739.46	1,803.36	1,725.26	1,782.06	1,839.35	320,206
2023-01-09	1,675.56	1,739.46	1,668.46	1,732.36	1,788.05	289,036
2023-01-06	1,561.97	1,668.46	1,547.77	1,661.37	1,714.77	485,063
2023-01-05	1,569.07	1,597.47	1,554.87	1,597.47	1,648.82	248,153
2023-01-04	1,519.37	1,576.17	1,498.07	1,576.17	1,626.84	260,575
2023-01-03	1,519.37	1,554.87	1,469.67	1,540.67	1,590.20	302,166
2023-01-02	1,590.37	1,597.47	1,519.37	1,526.47	1,575.54	217,832
2022-12-29	1,647.17	1,654.27	1,569.07	1,583.27	1,634.16	285,377
2022-12-28	1,668.46	1,675.56	1,647.17	1,661.37	1,714.77	265,268
2022-12-27	1,703.96	1,725.26	1,689.76	1,718.16	1,257.32	256,178
2022-12-26	1,675.56	1,703.96	1,654.27	1,696.86	1,241.74	198,831
2022-12-23	1,689.76	1,696.86	1,661.37	1,675.56	1,226.15	215,824
2022-12-22	1,675.56	1,718.16	1,675.56	1,711.06	1,252.13	385,806
2022-12-21	1,725.26	1,725.26	1,654.27	1,675.56	1,226.15	254,058
2022-12-20	1,689.76	1,718.16	1,675.56	1,703.96	1,246.93	240,000
2022-12-19	1,703.96	1,725.26	1,675.56	1,689.76	1,236.54	343,212
2022-12-16	1,746.56	1,753.66	1,711.06	1,725.26	1,262.52	332,932

← NewerPage 15 of 20 · 1,192 trading daysOlder →

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.