Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1,746.56 | 1,789.16 | 1,739.46 | 1,782.06 | 1,304.08 | 313,973 |
| 2022-12-14 | 1,718.16 | 1,753.66 | 1,703.96 | 1,753.66 | 1,283.30 | 305,540 |
| 2022-12-13 | 1,689.76 | 1,711.06 | 1,640.07 | 1,711.06 | 1,252.13 | 750,898 |
| 2022-12-12 | 1,902.76 | 1,909.86 | 1,711.06 | 1,725.26 | 1,262.52 | 987,775 |
| 2022-12-09 | 1,902.76 | 1,931.16 | 1,860.16 | 1,909.86 | 1,397.60 | 180,605 |
| 2022-12-08 | 1,931.16 | 1,931.16 | 1,867.26 | 1,881.46 | 1,376.82 | 183,723 |
| 2022-12-07 | 1,853.06 | 1,952.46 | 1,845.96 | 1,924.06 | 1,407.99 | 351,879 |
| 2022-12-06 | 1,888.56 | 1,938.26 | 1,853.06 | 1,853.06 | 1,356.04 | 245,071 |
| 2022-12-05 | 1,924.06 | 1,952.46 | 1,888.56 | 1,916.96 | 1,402.80 | 140,710 |
| 2022-12-02 | 1,973.76 | 1,973.76 | 1,916.96 | 1,916.96 | 1,402.80 | 163,934 |
| 2022-12-01 | 1,973.76 | 1,987.96 | 1,945.36 | 1,980.86 | 1,449.56 | 346,299 |
| 2022-11-30 | 1,924.06 | 1,987.96 | 1,895.66 | 1,952.46 | 1,428.78 | 315,289 |
| 2022-11-29 | 1,902.76 | 1,952.46 | 1,888.56 | 1,938.26 | 1,418.38 | 148,261 |
| 2022-11-28 | 1,938.26 | 1,938.26 | 1,867.26 | 1,909.86 | 1,397.60 | 204,392 |
| 2022-11-25 | 1,895.66 | 1,959.56 | 1,895.66 | 1,945.36 | 1,423.58 | 261,732 |
| 2022-11-24 | 1,980.86 | 1,980.86 | 1,888.56 | 1,909.86 | 1,397.60 | 322,158 |
| 2022-11-23 | 1,924.06 | 1,980.86 | 1,909.86 | 1,980.86 | 1,449.56 | 329,186 |
| 2022-11-22 | 1,888.56 | 1,931.16 | 1,867.26 | 1,902.76 | 1,392.41 | 253,942 |
| 2022-11-21 | 1,867.26 | 1,902.76 | 1,845.96 | 1,888.56 | 1,382.02 | 214,758 |
| 2022-11-18 | 1,916.96 | 1,945.36 | 1,860.16 | 1,867.26 | 1,366.43 | 291,128 |
| 2022-11-17 | 1,902.76 | 1,931.16 | 1,867.26 | 1,916.96 | 1,402.80 | 254,689 |
| 2022-11-16 | 1,895.66 | 1,916.96 | 1,817.56 | 1,902.76 | 1,392.41 | 367,762 |
| 2022-11-15 | 1,845.96 | 1,888.56 | 1,831.76 | 1,888.56 | 1,382.02 | 332,727 |
| 2022-11-14 | 1,803.36 | 1,860.16 | 1,789.16 | 1,838.86 | 1,345.65 | 497,728 |
| 2022-11-11 | 1,810.46 | 1,817.56 | 1,753.66 | 1,782.06 | 1,304.08 | 448,618 |
| 2022-11-10 | 1,725.26 | 1,774.96 | 1,711.06 | 1,746.56 | 1,278.11 | 245,715 |
| 2022-11-09 | 1,753.66 | 1,789.16 | 1,739.46 | 1,746.56 | 1,278.11 | 446,987 |
| 2022-11-08 | 1,767.86 | 1,782.06 | 1,718.16 | 1,739.46 | 1,272.91 | 398,112 |
| 2022-11-07 | 1,696.86 | 1,767.86 | 1,682.66 | 1,739.46 | 1,272.91 | 510,891 |
| 2022-11-04 | 1,668.46 | 1,689.76 | 1,640.07 | 1,675.56 | 1,226.15 | 227,155 |
| 2022-11-03 | 1,625.87 | 1,689.76 | 1,625.87 | 1,668.46 | 1,220.95 | 262,065 |
| 2022-11-02 | 1,668.46 | 1,725.26 | 1,654.27 | 1,668.46 | 1,220.95 | 343,559 |
| 2022-11-01 | 1,625.87 | 1,675.56 | 1,604.57 | 1,675.56 | 1,226.15 | 306,484 |
| 2022-10-31 | 1,625.87 | 1,647.17 | 1,583.27 | 1,625.87 | 1,189.78 | 292,809 |
| 2022-10-28 | 1,632.97 | 1,661.37 | 1,604.57 | 1,611.67 | 1,179.39 | 218,720 |
| 2022-10-27 | 1,561.97 | 1,647.17 | 1,561.97 | 1,647.17 | 1,205.37 | 325,863 |
| 2022-10-26 | 1,604.57 | 1,604.57 | 1,554.87 | 1,561.97 | 1,143.02 | 242,962 |
| 2022-10-25 | 1,632.97 | 1,640.07 | 1,569.07 | 1,590.37 | 1,163.80 | 235,027 |
| 2022-10-24 | 1,647.17 | 1,668.46 | 1,625.87 | 1,640.07 | 1,200.17 | 180,017 |
| 2022-10-21 | 1,661.37 | 1,668.46 | 1,604.57 | 1,611.67 | 1,179.39 | 255,340 |
| 2022-10-20 | 1,632.97 | 1,675.56 | 1,618.77 | 1,668.46 | 1,220.95 | 232,187 |
| 2022-10-19 | 1,668.46 | 1,696.86 | 1,640.07 | 1,654.27 | 1,210.56 | 284,673 |
| 2022-10-18 | 1,675.56 | 1,675.56 | 1,611.67 | 1,668.46 | 1,220.95 | 295,267 |
| 2022-10-17 | 1,576.17 | 1,640.07 | 1,561.97 | 1,640.07 | 1,200.17 | 285,036 |
| 2022-10-14 | 1,604.57 | 1,640.07 | 1,590.37 | 1,611.67 | 1,179.39 | 250,545 |
| 2022-10-13 | 1,590.37 | 1,611.67 | 1,561.97 | 1,569.07 | 1,148.22 | 308,148 |
| 2022-10-12 | 1,618.77 | 1,625.87 | 1,561.97 | 1,604.57 | 1,174.19 | 469,592 |
| 2022-10-11 | 1,604.57 | 1,640.07 | 1,583.27 | 1,640.07 | 1,200.17 | 297,252 |
| 2022-10-07 | 1,632.97 | 1,661.37 | 1,618.77 | 1,640.07 | 1,200.17 | 546,695 |
| 2022-10-06 | 1,604.57 | 1,654.27 | 1,597.47 | 1,654.27 | 1,210.56 | 346,679 |
| 2022-10-05 | 1,654.27 | 1,654.27 | 1,569.07 | 1,583.27 | 1,158.61 | 493,055 |
| 2022-10-04 | 1,569.07 | 1,640.07 | 1,561.97 | 1,625.87 | 1,189.78 | 376,823 |
| 2022-09-30 | 1,526.47 | 1,569.07 | 1,526.47 | 1,533.57 | 1,122.24 | 445,056 |
| 2022-09-29 | 1,625.87 | 1,632.97 | 1,561.97 | 1,561.97 | 1,143.02 | 488,732 |
| 2022-09-28 | 1,703.96 | 1,711.06 | 1,547.77 | 1,590.37 | 1,163.80 | 969,625 |
| 2022-09-27 | 1,732.36 | 1,753.66 | 1,640.07 | 1,718.16 | 1,257.32 | 606,255 |
| 2022-09-26 | 1,789.16 | 1,831.76 | 1,711.06 | 1,725.26 | 1,262.52 | 522,649 |
| 2022-09-23 | 1,888.56 | 1,938.26 | 1,824.66 | 1,838.86 | 1,345.65 | 515,155 |
| 2022-09-22 | 1,916.96 | 1,945.36 | 1,853.06 | 1,874.36 | 1,371.62 | 567,157 |
| 2022-09-21 | 1,924.06 | 1,987.96 | 1,924.06 | 1,959.56 | 1,433.97 | 343,173 |
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.