Dongkuk Steel Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2,456.55	2,463.65	2,385.55	2,406.85	1,761.29	572,091
2022-03-28	2,435.25	2,477.85	2,392.65	2,456.55	1,797.66	508,601
2022-03-25	2,534.65	2,541.75	2,442.35	2,449.45	1,792.46	904,890
2022-03-24	2,570.15	2,570.15	2,484.95	2,541.75	1,860.01	1,134,837
2022-03-23	2,527.55	2,712.14	2,520.45	2,570.15	1,880.79	4,038,151
2022-03-22	2,456.55	2,463.65	2,399.75	2,449.45	1,792.46	595,855
2022-03-21	2,428.15	2,470.75	2,406.85	2,421.05	1,771.68	403,923
2022-03-18	2,428.15	2,484.95	2,392.65	2,406.85	1,761.29	898,460
2022-03-17	2,406.85	2,428.15	2,350.05	2,364.25	1,730.12	448,165
2022-03-16	2,378.45	2,378.45	2,314.55	2,371.35	1,735.31	282,703
2022-03-15	2,413.95	2,421.05	2,321.65	2,335.85	1,709.34	447,613
2022-03-14	2,428.15	2,541.75	2,413.95	2,442.35	1,787.27	779,285
2022-03-11	2,350.05	2,421.05	2,328.75	2,421.05	1,771.68	435,721
2022-03-10	2,371.35	2,392.65	2,300.35	2,335.85	1,709.34	477,660
2022-03-08	2,484.95	2,484.95	2,300.35	2,300.35	1,683.36	869,578
2022-03-07	2,484.95	2,548.85	2,435.25	2,484.95	1,818.44	878,306
2022-03-04	2,442.35	2,492.05	2,406.85	2,470.75	1,808.05	645,497
2022-03-03	2,413.95	2,442.35	2,385.55	2,421.05	1,771.68	532,270
2022-03-02	2,328.75	2,406.85	2,307.45	2,342.95	1,714.53	596,498
2022-02-28	2,264.85	2,371.35	2,236.45	2,342.95	1,714.53	805,312
2022-02-25	2,243.55	2,257.75	2,200.95	2,229.35	1,631.40	428,046
2022-02-24	2,229.35	2,264.85	2,186.75	2,200.95	1,610.62	556,944
2022-02-23	2,236.45	2,314.55	2,208.05	2,271.95	1,662.58	635,031
2022-02-22	2,158.35	2,250.65	2,158.35	2,200.95	1,610.62	432,375
2022-02-21	2,158.35	2,215.15	2,129.96	2,215.15	1,621.01	241,758
2022-02-18	2,165.45	2,222.25	2,144.15	2,215.15	1,621.01	238,399
2022-02-17	2,229.35	2,271.95	2,129.96	2,200.95	1,610.62	508,829
2022-02-16	2,200.95	2,215.15	2,165.45	2,208.05	1,615.82	333,190
2022-02-15	2,179.65	2,200.95	2,108.66	2,129.96	1,558.66	449,361
2022-02-14	2,279.05	2,279.05	2,172.55	2,172.55	1,589.84	529,027
2022-02-11	2,293.25	2,385.55	2,243.55	2,314.55	1,693.75	570,635
2022-02-10	2,364.25	2,364.25	2,271.95	2,300.35	1,683.36	529,937
2022-02-09	2,172.55	2,314.55	2,172.55	2,314.55	1,693.75	860,494
2022-02-08	2,193.85	2,236.45	2,129.96	2,144.15	1,569.06	392,640
2022-02-07	2,186.75	2,186.75	2,087.36	2,165.45	1,584.64	294,694
2022-02-04	2,165.45	2,193.85	2,129.96	2,179.65	1,595.03	307,703
2022-02-03	2,144.15	2,200.95	2,108.66	2,172.55	1,589.84	461,106
2022-01-28	1,980.86	2,087.36	1,945.36	2,080.26	1,522.30	518,858
2022-01-27	2,066.06	2,087.36	1,902.76	1,959.56	1,433.97	730,611
2022-01-26	2,058.96	2,108.66	2,044.76	2,066.06	1,511.90	391,311
2022-01-25	2,179.65	2,193.85	2,044.76	2,066.06	1,511.90	816,419
2022-01-24	2,243.55	2,257.75	2,137.06	2,179.65	1,595.03	376,233
2022-01-21	2,271.95	2,300.35	2,236.45	2,250.65	1,646.99	361,379
2022-01-20	2,279.05	2,357.15	2,271.95	2,307.45	1,688.55	527,233
2022-01-19	2,236.45	2,328.75	2,229.35	2,279.05	1,667.77	539,599
2022-01-18	2,371.35	2,385.55	2,257.75	2,279.05	1,667.77	614,029
2022-01-17	2,456.55	2,470.75	2,357.15	2,364.25	1,730.12	641,011
2022-01-14	2,492.05	2,527.55	2,463.65	2,484.95	1,818.44	512,177
2022-01-13	2,591.45	2,648.24	2,513.35	2,534.65	1,854.81	720,101
2022-01-12	2,520.45	2,570.15	2,513.35	2,548.85	1,865.20	419,880
2022-01-11	2,499.15	2,591.45	2,484.95	2,506.25	1,834.03	657,197
2022-01-10	2,605.65	2,648.24	2,520.45	2,527.55	1,849.62	922,549
2022-01-07	2,577.25	2,598.55	2,449.45	2,591.45	1,896.38	1,201,742
2022-01-06	2,484.95	2,626.94	2,456.55	2,570.15	1,880.79	1,849,154
2022-01-05	2,470.75	2,541.75	2,456.55	2,470.75	1,808.05	1,503,428
2022-01-04	2,286.15	2,449.45	2,279.05	2,435.25	1,782.07	1,191,174
2022-01-03	2,257.75	2,307.45	2,243.55	2,286.15	1,672.97	302,222
2021-12-30	2,279.05	2,307.45	2,257.75	2,257.75	1,652.18	256,199
2021-12-29	2,243.55	2,321.65	2,215.15	2,293.25	1,678.16	437,139
2021-12-28	2,293.25	2,300.35	2,250.65	2,264.85	1,364.67	446,586

← NewerPage 19 of 20 · 1,189 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.