Dongkuk Steel Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1,881.46	1,931.16	1,817.56	1,831.76	1,340.45	608,844
2022-06-22	2,023.46	2,030.56	1,895.66	1,895.66	1,387.21	535,927
2022-06-21	1,995.06	2,023.46	1,959.56	2,002.16	1,465.14	406,331
2022-06-20	2,144.15	2,158.35	1,966.66	1,995.06	1,459.95	567,311
2022-06-17	2,066.06	2,151.25	2,058.96	2,137.06	1,563.86	468,542
2022-06-16	2,222.25	2,243.55	2,158.35	2,158.35	1,579.45	370,208
2022-06-15	2,243.55	2,300.35	2,122.86	2,165.45	1,584.64	568,664
2022-06-14	2,200.95	2,271.95	2,200.95	2,257.75	1,652.18	540,769
2022-06-13	2,378.45	2,378.45	2,279.05	2,279.05	1,667.77	723,418
2022-06-10	2,506.25	2,513.35	2,435.25	2,442.35	1,787.27	425,341
2022-06-09	2,548.85	2,555.95	2,506.25	2,548.85	1,865.20	286,650
2022-06-08	2,563.05	2,584.35	2,534.65	2,555.95	1,870.40	221,756
2022-06-07	2,584.35	2,598.55	2,541.75	2,555.95	1,870.40	333,559
2022-06-03	2,577.25	2,605.65	2,548.85	2,563.05	1,875.59	295,650
2022-06-02	2,499.15	2,563.05	2,484.95	2,555.95	1,870.40	253,978
2022-05-31	2,555.95	2,570.15	2,499.15	2,527.55	1,849.62	277,839
2022-05-30	2,555.95	2,577.25	2,541.75	2,548.85	1,865.20	306,526
2022-05-27	2,527.55	2,548.85	2,506.25	2,534.65	1,854.81	337,315
2022-05-26	2,499.15	2,527.55	2,484.95	2,506.25	1,834.03	281,362
2022-05-25	2,449.45	2,506.25	2,442.35	2,499.15	1,828.83	221,672
2022-05-24	2,477.85	2,541.75	2,435.25	2,442.35	1,787.27	353,320
2022-05-23	2,449.45	2,477.85	2,428.15	2,477.85	1,813.25	348,664
2022-05-20	2,421.05	2,492.05	2,413.95	2,442.35	1,787.27	576,984
2022-05-19	2,428.15	2,442.35	2,357.15	2,385.55	1,745.70	957,803
2022-05-18	2,541.75	2,563.05	2,470.75	2,506.25	1,834.03	414,097
2022-05-17	2,513.35	2,570.15	2,499.15	2,541.75	1,860.01	410,629
2022-05-16	2,548.85	2,570.15	2,492.05	2,506.25	1,834.03	300,199
2022-05-13	2,506.25	2,548.85	2,492.05	2,534.65	1,854.81	357,435
2022-05-12	2,484.95	2,570.15	2,470.75	2,492.05	1,823.64	509,110
2022-05-11	2,527.55	2,548.85	2,492.05	2,534.65	1,854.81	399,707
2022-05-10	2,563.05	2,584.35	2,477.85	2,541.75	1,860.01	699,442
2022-05-09	2,676.64	2,690.84	2,591.45	2,626.94	1,922.35	511,693
2022-05-06	2,641.14	2,705.04	2,612.75	2,690.84	1,969.11	458,815
2022-05-04	2,705.04	2,768.94	2,683.74	2,683.74	1,963.92	583,854
2022-05-03	2,761.84	2,768.94	2,697.94	2,705.04	1,979.50	486,370
2022-05-02	2,655.34	2,768.94	2,655.34	2,747.64	2,010.68	789,256
2022-04-29	2,683.74	2,719.24	2,605.65	2,676.64	1,958.72	831,296
2022-04-28	2,619.84	2,719.24	2,591.45	2,662.44	1,948.33	1,013,013
2022-04-27	2,513.35	2,626.94	2,470.75	2,626.94	1,922.35	923,138
2022-04-26	2,697.94	2,697.94	2,563.05	2,584.35	1,891.18	1,015,102
2022-04-25	2,776.04	2,825.74	2,655.34	2,662.44	1,948.33	1,267,493
2022-04-22	2,712.14	2,832.84	2,676.64	2,832.84	2,073.02	1,549,824
2022-04-21	2,747.64	2,776.04	2,683.74	2,726.34	1,995.09	1,049,023
2022-04-20	2,669.54	2,768.94	2,626.94	2,697.94	1,974.31	1,916,669
2022-04-19	2,563.05	2,662.44	2,527.55	2,648.24	1,937.94	1,087,635
2022-04-18	2,548.85	2,584.35	2,499.15	2,570.15	1,880.79	696,307
2022-04-15	2,527.55	2,577.25	2,513.35	2,541.75	1,860.01	1,204,032
2022-04-14	2,499.15	2,541.75	2,442.35	2,499.15	1,828.83	1,200,179
2022-04-13	2,314.55	2,449.45	2,314.55	2,442.35	1,787.27	1,476,001
2022-04-12	2,328.75	2,335.85	2,264.85	2,279.05	1,667.77	328,914
2022-04-11	2,279.05	2,335.85	2,264.85	2,328.75	1,704.14	321,905
2022-04-08	2,257.75	2,300.35	2,208.05	2,279.05	1,667.77	320,838
2022-04-07	2,286.15	2,321.65	2,229.35	2,229.35	1,631.40	597,662
2022-04-06	2,328.75	2,335.85	2,286.15	2,300.35	1,683.36	348,831
2022-04-05	2,357.15	2,378.45	2,321.65	2,328.75	1,704.14	321,165
2022-04-04	2,350.05	2,392.65	2,328.75	2,357.15	1,724.92	352,621
2022-04-01	2,364.25	2,364.25	2,335.85	2,350.05	1,719.73	283,120
2022-03-31	2,357.15	2,406.85	2,357.15	2,378.45	1,740.51	378,188
2022-03-30	2,435.25	2,442.35	2,335.85	2,350.05	1,719.73	627,885
2022-03-29	2,456.55	2,463.65	2,385.55	2,406.85	1,761.29	572,091

← NewerPage 18 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.