Dongkuk Steel Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2,293.25	2,321.65	2,271.95	2,279.05	1,373.22	315,471
2021-12-24	2,264.85	2,307.45	2,264.85	2,279.05	1,373.22	326,563
2021-12-23	2,271.95	2,286.15	2,250.65	2,257.75	1,360.39	221,675
2021-12-22	2,293.25	2,314.55	2,243.55	2,271.95	1,368.94	258,603
2021-12-21	2,279.05	2,300.35	2,243.55	2,286.15	1,377.50	250,413
2021-12-20	2,314.55	2,314.55	2,243.55	2,257.75	1,360.39	336,947
2021-12-17	2,279.05	2,392.65	2,264.85	2,321.65	1,398.89	700,510
2021-12-16	2,314.55	2,335.85	2,257.75	2,286.15	1,377.50	258,403
2021-12-15	2,293.25	2,307.45	2,250.65	2,293.25	1,381.78	248,688
2021-12-14	2,286.15	2,328.75	2,257.75	2,271.95	1,368.94	255,262
2021-12-13	2,335.85	2,371.35	2,300.35	2,314.55	1,394.61	327,642
2021-12-10	2,286.15	2,335.85	2,250.65	2,335.85	1,407.45	395,854
2021-12-09	2,307.45	2,335.85	2,286.15	2,293.25	1,381.78	317,111
2021-12-08	2,314.55	2,371.35	2,286.15	2,300.35	1,386.06	612,367
2021-12-07	2,293.25	2,307.45	2,236.45	2,286.15	1,377.50	371,056
2021-12-06	2,208.05	2,314.55	2,158.35	2,271.95	1,368.94	501,396
2021-12-03	2,215.15	2,257.75	2,172.55	2,222.25	1,339.00	515,062
2021-12-02	2,122.86	2,215.15	2,094.46	2,200.95	1,326.16	538,311
2021-12-01	2,023.46	2,165.45	1,973.76	2,165.45	1,304.77	907,533
2021-11-30	2,108.66	2,151.25	1,995.06	2,016.36	1,214.94	595,384
2021-11-29	2,044.76	2,144.15	2,037.66	2,101.56	1,266.27	554,321
2021-11-26	2,215.15	2,222.25	2,129.96	2,137.06	1,287.66	541,617
2021-11-25	2,264.85	2,286.15	2,208.05	2,215.15	1,334.72	411,851
2021-11-24	2,335.85	2,335.85	2,250.65	2,257.75	1,360.39	582,208
2021-11-23	2,342.95	2,449.45	2,321.65	2,328.75	1,403.17	906,228
2021-11-22	2,279.05	2,321.65	2,243.55	2,314.55	1,394.61	321,443
2021-11-19	2,279.05	2,342.95	2,271.95	2,293.25	1,381.78	406,901
2021-11-18	2,271.95	2,335.85	2,229.35	2,293.25	1,381.78	403,907
2021-11-17	2,392.65	2,392.65	2,271.95	2,279.05	1,373.22	572,029
2021-11-16	2,442.35	2,442.35	2,357.15	2,371.35	1,428.84	482,598
2021-11-15	2,442.35	2,463.65	2,364.25	2,435.25	1,467.34	519,420
2021-11-12	2,293.25	2,442.35	2,286.15	2,428.15	1,463.06	1,096,120
2021-11-11	2,243.55	2,286.15	2,222.25	2,257.75	1,360.39	334,785
2021-11-10	2,342.95	2,350.05	2,257.75	2,271.95	1,368.94	399,263
2021-11-09	2,328.75	2,378.45	2,314.55	2,378.45	1,433.11	433,708
2021-11-08	2,271.95	2,328.75	2,208.05	2,321.65	1,398.89	574,548
2021-11-05	2,385.55	2,406.85	2,243.55	2,271.95	1,368.94	1,105,077
2021-11-04	2,442.35	2,492.05	2,385.55	2,392.65	1,441.67	438,688
2021-11-03	2,484.95	2,484.95	2,413.95	2,421.05	1,458.78	261,770
2021-11-02	2,428.15	2,520.45	2,428.15	2,456.55	1,480.17	378,566
2021-11-01	2,421.05	2,477.85	2,413.95	2,413.95	1,454.50	319,563
2021-10-29	2,470.75	2,470.75	2,413.95	2,421.05	1,458.78	272,266
2021-10-28	2,534.65	2,534.65	2,442.35	2,442.35	1,471.62	501,635
2021-10-27	2,541.75	2,577.25	2,499.15	2,534.65	1,527.23	366,247
2021-10-26	2,534.65	2,541.75	2,470.75	2,534.65	1,527.23	325,831
2021-10-25	2,421.05	2,506.25	2,378.45	2,499.15	1,505.84	469,897
2021-10-22	2,492.05	2,506.25	2,406.85	2,428.15	1,463.06	638,393
2021-10-21	2,492.05	2,548.85	2,477.85	2,506.25	1,510.12	413,975
2021-10-20	2,584.35	2,612.75	2,484.95	2,484.95	1,497.28	570,162
2021-10-19	2,584.35	2,612.75	2,548.85	2,591.45	1,561.45	349,691
2021-10-18	2,648.24	2,648.24	2,570.15	2,584.35	1,557.17	415,881
2021-10-15	2,655.34	2,676.64	2,605.65	2,626.94	1,582.84	420,888
2021-10-14	2,648.24	2,662.44	2,577.25	2,626.94	1,582.84	664,764

← NewerPage 20 of 20 · 1,193 trading days

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.