Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,700.00 | 1,734.00 | 1,675.00 | 1,698.00 | 1,698.00 | 422,949 |
| 2026-07-15 | 1,690.00 | 1,739.00 | 1,685.00 | 1,700.00 | 1,700.00 | 495,503 |
| 2026-07-14 | 1,656.00 | 1,729.00 | 1,652.00 | 1,672.00 | 1,672.00 | 658,373 |
| 2026-07-13 | 1,715.00 | 1,769.00 | 1,676.00 | 1,695.00 | 1,695.00 | 362,030 |
| 2026-07-10 | 1,663.00 | 1,756.00 | 1,638.00 | 1,737.00 | 1,737.00 | 355,312 |
| 2026-07-09 | 1,666.00 | 1,684.00 | 1,618.00 | 1,632.00 | 1,632.00 | 453,603 |
| 2026-07-08 | 1,670.00 | 1,711.00 | 1,665.00 | 1,676.00 | 1,676.00 | 461,263 |
| 2026-07-07 | 1,681.00 | 1,715.00 | 1,642.00 | 1,711.00 | 1,711.00 | 649,596 |
| 2026-07-06 | 1,710.00 | 1,737.00 | 1,683.00 | 1,700.00 | 1,700.00 | 393,031 |
| 2026-07-03 | 1,714.00 | 1,717.00 | 1,644.00 | 1,710.00 | 1,710.00 | 547,279 |
| 2026-07-02 | 1,740.00 | 1,768.00 | 1,709.00 | 1,714.00 | 1,714.00 | 447,598 |
| 2026-07-01 | 1,751.00 | 1,778.00 | 1,722.00 | 1,755.00 | 1,755.00 | 544,208 |
| 2026-06-30 | 1,745.00 | 1,783.00 | 1,727.00 | 1,751.00 | 1,751.00 | 611,611 |
| 2026-06-29 | 1,692.00 | 1,755.00 | 1,666.00 | 1,745.00 | 1,745.00 | 582,440 |
| 2026-06-26 | 1,710.00 | 1,733.00 | 1,615.00 | 1,692.00 | 1,692.00 | 1,300,520 |
| 2026-06-25 | 1,803.00 | 1,829.00 | 1,710.00 | 1,710.00 | 1,710.00 | 747,006 |
| 2026-06-24 | 1,740.00 | 1,836.00 | 1,692.00 | 1,796.00 | 1,796.00 | 908,797 |
| 2026-06-23 | 1,828.00 | 1,849.00 | 1,718.00 | 1,740.00 | 1,740.00 | 871,263 |
| 2026-06-22 | 1,917.00 | 1,922.00 | 1,830.00 | 1,831.00 | 1,831.00 | 675,504 |
| 2026-06-19 | 2,015.00 | 2,020.00 | 1,858.00 | 1,917.00 | 1,917.00 | 910,654 |
| 2026-06-18 | 2,090.00 | 2,095.00 | 2,000.00 | 2,015.00 | 2,015.00 | 580,700 |
| 2026-06-17 | 2,055.00 | 2,235.00 | 2,010.00 | 2,090.00 | 2,090.00 | 1,380,278 |
| 2026-06-16 | 1,980.00 | 2,065.00 | 1,938.00 | 2,020.00 | 2,020.00 | 604,469 |
| 2026-06-15 | 1,865.00 | 1,991.00 | 1,865.00 | 1,955.00 | 1,955.00 | 925,693 |
| 2026-06-12 | 1,839.00 | 1,871.00 | 1,825.00 | 1,846.00 | 1,846.00 | 631,925 |
| 2026-06-11 | 1,800.00 | 1,850.00 | 1,733.00 | 1,817.00 | 1,817.00 | 546,297 |
| 2026-06-10 | 1,821.00 | 1,890.00 | 1,733.00 | 1,803.00 | 1,803.00 | 1,107,725 |
| 2026-06-09 | 1,826.00 | 1,930.00 | 1,772.00 | 1,828.00 | 1,828.00 | 1,150,257 |
| 2026-06-08 | 1,743.00 | 1,812.00 | 1,609.00 | 1,701.00 | 1,701.00 | 761,711 |
| 2026-06-05 | 1,780.00 | 1,835.00 | 1,677.00 | 1,819.00 | 1,819.00 | 976,661 |
| 2026-06-04 | 1,730.00 | 1,797.00 | 1,640.00 | 1,780.00 | 1,780.00 | 1,491,256 |
| 2026-06-02 | 1,730.00 | 1,895.00 | 1,588.00 | 1,763.00 | 1,763.00 | 2,440,407 |
| 2026-06-01 | 2,040.00 | 2,040.00 | 1,682.00 | 1,740.00 | 1,740.00 | 4,940,887 |
| 2026-05-29 | 2,545.00 | 2,545.00 | 1,972.00 | 2,050.00 | 2,050.00 | 5,264,709 |
| 2026-04-23 | 11,190.00 | 11,490.00 | 10,820.00 | 11,400.00 | 2,280.00 | 855,375 |
| 2026-04-22 | 11,470.00 | 11,480.00 | 11,000.00 | 11,140.00 | 2,228.00 | 887,360 |
| 2026-04-21 | 11,230.00 | 11,950.00 | 11,190.00 | 11,470.00 | 2,294.00 | 1,164,490 |
| 2026-04-20 | 11,290.00 | 11,380.00 | 10,900.00 | 11,230.00 | 2,246.00 | 585,310 |
| 2026-04-17 | 10,940.00 | 11,280.00 | 10,720.00 | 11,110.00 | 2,222.00 | 702,090 |
| 2026-04-16 | 11,100.00 | 11,200.00 | 10,810.00 | 10,890.00 | 2,178.00 | 686,815 |
| 2026-04-15 | 11,110.00 | 11,230.00 | 10,960.00 | 11,100.00 | 2,220.00 | 641,355 |
| 2026-04-14 | 10,750.00 | 11,430.00 | 10,700.00 | 11,090.00 | 2,218.00 | 1,235,630 |
| 2026-04-13 | 10,810.00 | 10,950.00 | 10,600.00 | 10,740.00 | 2,148.00 | 1,237,955 |
| 2026-04-10 | 11,090.00 | 11,220.00 | 10,730.00 | 10,810.00 | 2,162.00 | 1,663,095 |
| 2026-04-09 | 11,180.00 | 11,500.00 | 10,750.00 | 10,810.00 | 2,162.00 | 996,740 |
| 2026-04-08 | 10,680.00 | 11,600.00 | 10,660.00 | 11,180.00 | 2,236.00 | 1,311,965 |
| 2026-04-07 | 10,240.00 | 10,720.00 | 10,160.00 | 10,550.00 | 2,110.00 | 936,725 |
| 2026-04-06 | 10,580.00 | 10,580.00 | 10,040.00 | 10,240.00 | 2,048.00 | 466,595 |
| 2026-04-03 | 10,120.00 | 10,540.00 | 10,100.00 | 10,330.00 | 2,066.00 | 829,190 |
| 2026-04-02 | 10,200.00 | 10,390.00 | 9,880.00 | 9,970.00 | 1,994.00 | 752,490 |
| 2026-04-01 | 9,830.00 | 10,300.00 | 9,830.00 | 10,100.00 | 2,020.00 | 524,030 |
| 2026-03-31 | 9,780.00 | 10,260.00 | 9,520.00 | 9,700.00 | 1,940.00 | 683,980 |
| 2026-03-30 | 9,750.00 | 9,810.00 | 9,310.00 | 9,660.00 | 1,932.00 | 484,125 |
| 2026-03-27 | 9,930.00 | 10,230.00 | 9,770.00 | 9,970.00 | 1,994.00 | 569,245 |
| 2026-03-26 | 10,400.00 | 10,410.00 | 9,900.00 | 9,930.00 | 1,986.00 | 615,160 |
| 2026-03-25 | 10,400.00 | 10,400.00 | 9,600.00 | 10,400.00 | 2,080.00 | 747,255 |
| 2026-03-24 | 10,370.00 | 10,370.00 | 9,580.00 | 10,370.00 | 2,074.00 | 868,930 |
| 2026-03-23 | 10,270.00 | 10,270.00 | 9,420.00 | 10,270.00 | 2,054.00 | 1,426,385 |
| 2026-03-20 | 10,400.00 | 11,250.00 | 9,500.00 | 11,250.00 | 2,250.00 | 2,485,305 |
| 2026-03-19 | 10,060.00 | 10,500.00 | 9,990.00 | 10,070.00 | 2,014.00 | 850,720 |
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.