Dongkuk Steel Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1,959.56	2,016.36	1,931.16	1,945.36	1,423.58	621,121
2022-09-19	2,108.66	2,129.96	1,931.16	1,952.46	1,428.78	1,406,319
2022-09-16	2,158.35	2,314.55	2,144.15	2,151.25	1,574.25	2,445,121
2022-09-15	2,087.36	2,172.55	2,037.66	2,129.96	1,558.66	1,308,275
2022-09-14	2,037.66	2,108.66	2,002.16	2,058.96	1,506.71	1,290,308
2022-09-13	1,909.86	2,108.66	1,902.76	2,094.46	1,532.69	3,141,747
2022-09-08	1,838.86	1,853.06	1,810.46	1,824.66	1,335.26	319,304
2022-09-07	1,888.56	1,902.76	1,789.16	1,803.36	1,319.67	461,618
2022-09-06	1,853.06	1,931.16	1,853.06	1,874.36	1,371.62	504,887
2022-09-05	1,789.16	1,860.16	1,789.16	1,824.66	1,335.26	270,190
2022-09-02	1,817.56	1,845.96	1,789.16	1,803.36	1,319.67	265,017
2022-09-01	1,867.26	1,881.46	1,796.26	1,796.26	1,314.47	407,123
2022-08-31	1,874.36	1,895.66	1,860.16	1,881.46	1,376.82	188,177
2022-08-30	1,874.36	1,902.76	1,853.06	1,881.46	1,376.82	266,304
2022-08-29	1,895.66	1,924.06	1,845.96	1,853.06	1,356.04	522,771
2022-08-26	1,938.26	1,973.76	1,916.96	1,973.76	1,444.36	386,049
2022-08-25	1,909.86	1,916.96	1,881.46	1,916.96	1,402.80	196,825
2022-08-24	1,909.86	1,924.06	1,867.26	1,895.66	1,387.21	245,397
2022-08-23	1,860.16	1,909.86	1,845.96	1,895.66	1,387.21	244,175
2022-08-22	1,874.36	1,909.86	1,853.06	1,888.56	1,382.02	222,817
2022-08-19	1,945.36	1,952.46	1,902.76	1,909.86	1,397.60	216,770
2022-08-18	1,924.06	1,966.66	1,902.76	1,945.36	1,423.58	295,019
2022-08-17	2,009.26	2,044.76	1,959.56	1,959.56	1,433.97	406,650
2022-08-16	2,094.46	2,115.76	1,995.06	2,002.16	1,465.14	821,594
2022-08-12	1,973.76	2,023.46	1,959.56	2,016.36	1,475.54	403,584
2022-08-11	2,016.36	2,037.66	1,973.76	1,995.06	1,459.95	583,943
2022-08-10	1,916.96	2,023.46	1,895.66	1,973.76	1,444.36	786,666
2022-08-09	1,916.96	1,959.56	1,902.76	1,902.76	1,392.41	529,147
2022-08-08	1,838.86	1,902.76	1,838.86	1,895.66	1,387.21	406,081
2022-08-05	1,817.56	1,860.16	1,817.56	1,838.86	1,345.65	292,305
2022-08-04	1,831.76	1,838.86	1,803.36	1,803.36	1,319.67	226,553
2022-08-03	1,796.26	1,831.76	1,774.96	1,831.76	1,340.45	218,624
2022-08-02	1,860.16	1,867.26	1,782.06	1,803.36	1,319.67	430,343
2022-08-01	1,902.76	1,909.86	1,853.06	1,860.16	1,361.23	350,186
2022-07-29	1,810.46	1,888.56	1,803.36	1,881.46	1,376.82	572,709
2022-07-28	1,803.36	1,824.66	1,782.06	1,796.26	1,314.47	223,992
2022-07-27	1,803.36	1,803.36	1,767.86	1,782.06	1,304.08	209,165
2022-07-26	1,782.06	1,803.36	1,782.06	1,803.36	1,319.67	203,073
2022-07-25	1,774.96	1,803.36	1,767.86	1,789.16	1,309.28	175,237
2022-07-22	1,810.46	1,817.56	1,767.86	1,789.16	1,309.28	275,350
2022-07-21	1,789.16	1,817.56	1,774.96	1,810.46	1,324.86	196,114
2022-07-20	1,817.56	1,831.76	1,789.16	1,796.26	1,314.47	230,079
2022-07-19	1,753.66	1,782.06	1,739.46	1,782.06	1,304.08	194,428
2022-07-18	1,725.26	1,767.86	1,703.96	1,760.76	1,288.50	322,246
2022-07-15	1,732.36	1,739.46	1,640.07	1,696.86	1,241.74	431,711
2022-07-14	1,732.36	1,746.56	1,703.96	1,718.16	1,257.32	346,520
2022-07-13	1,739.46	1,774.96	1,718.16	1,746.56	1,278.11	304,379
2022-07-12	1,789.16	1,803.36	1,718.16	1,746.56	1,278.11	365,276
2022-07-11	1,824.66	1,838.86	1,789.16	1,803.36	1,319.67	217,746
2022-07-08	1,824.66	1,860.16	1,803.36	1,810.46	1,324.86	314,105
2022-07-07	1,803.36	1,810.46	1,746.56	1,796.26	1,314.47	496,000
2022-07-06	1,874.36	1,874.36	1,760.76	1,782.06	1,304.08	517,158
2022-07-05	1,845.96	1,895.66	1,824.66	1,895.66	1,387.21	295,199
2022-07-04	1,860.16	1,867.26	1,760.76	1,824.66	1,335.26	314,712
2022-07-01	1,845.96	1,909.86	1,803.36	1,831.76	1,340.45	416,925
2022-06-30	1,909.86	1,916.96	1,817.56	1,824.66	1,335.26	340,252
2022-06-29	1,895.66	1,924.06	1,874.36	1,909.86	1,397.60	281,685
2022-06-28	1,909.86	2,002.16	1,909.86	1,938.26	1,418.38	455,847
2022-06-27	1,931.16	1,945.36	1,874.36	1,916.96	1,402.80	406,381
2022-06-24	1,831.76	1,909.86	1,817.56	1,902.76	1,392.41	428,856

← NewerPage 17 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.