Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-18 | 9,840.00 | 10,050.00 | 9,840.00 | 10,030.00 | 2,006.00 | 858,550 |
| 2026-03-17 | 9,800.00 | 10,500.00 | 9,690.00 | 9,840.00 | 1,968.00 | 453,830 |
| 2026-03-16 | 9,830.00 | 9,830.00 | 9,610.00 | 9,680.00 | 1,936.00 | 1,214,045 |
| 2026-03-13 | 10,000.00 | 10,320.00 | 9,740.00 | 10,320.00 | 2,064.00 | 2,138,525 |
| 2026-03-12 | 9,950.00 | 10,150.00 | 9,540.00 | 10,150.00 | 2,030.00 | 997,385 |
| 2026-03-11 | 9,480.00 | 9,950.00 | 9,460.00 | 9,950.00 | 1,990.00 | 1,163,490 |
| 2026-03-10 | 9,420.00 | 9,420.00 | 9,200.00 | 9,420.00 | 1,884.00 | 721,175 |
| 2026-03-09 | 9,000.00 | 9,550.00 | 8,710.00 | 9,550.00 | 1,910.00 | 965,065 |
| 2026-03-06 | 9,000.00 | 9,530.00 | 8,950.00 | 9,530.00 | 1,906.00 | 799,470 |
| 2026-03-05 | 8,920.00 | 9,240.00 | 8,920.00 | 9,220.00 | 1,844.00 | 1,571,810 |
| 2026-03-04 | 9,200.00 | 9,200.00 | 8,500.00 | 8,550.00 | 1,710.00 | 2,317,510 |
| 2026-03-03 | 9,620.00 | 9,790.00 | 8,710.00 | 9,790.00 | 1,958.00 | 2,327,485 |
| 2026-02-27 | 9,450.00 | 9,910.00 | 9,250.00 | 9,860.00 | 1,972.00 | 3,771,090 |
| 2026-02-26 | 9,470.00 | 9,470.00 | 9,200.00 | 9,470.00 | 1,894.00 | 1,167,000 |
| 2026-02-25 | 9,310.00 | 9,470.00 | 8,710.00 | 9,470.00 | 1,894.00 | 1,394,255 |
| 2026-02-24 | 9,240.00 | 9,240.00 | 9,060.00 | 9,240.00 | 1,848.00 | 1,274,425 |
| 2026-02-23 | 9,400.00 | 9,590.00 | 9,300.00 | 9,580.00 | 1,916.00 | 3,340,005 |
| 2026-02-20 | 8,710.00 | 9,200.00 | 8,550.00 | 9,040.00 | 1,808.00 | 1,727,430 |
| 2026-02-19 | 8,400.00 | 8,710.00 | 8,400.00 | 8,640.00 | 1,728.00 | 1,055,695 |
| 2026-02-13 | 8,200.00 | 8,440.00 | 8,150.00 | 8,280.00 | 1,656.00 | 807,640 |
| 2026-02-12 | 8,300.00 | 8,670.00 | 8,260.00 | 8,300.00 | 1,660.00 | 1,928,290 |
| 2026-02-11 | 7,920.00 | 8,010.00 | 7,870.00 | 7,980.00 | 1,596.00 | 618,770 |
| 2026-02-10 | 7,580.00 | 7,940.00 | 7,580.00 | 7,920.00 | 1,584.00 | 842,860 |
| 2026-02-09 | 7,570.00 | 7,710.00 | 7,570.00 | 7,620.00 | 1,524.00 | 399,500 |
| 2026-02-06 | 7,430.00 | 7,570.00 | 7,280.00 | 7,490.00 | 1,498.00 | 346,000 |
| 2026-02-05 | 7,580.00 | 7,700.00 | 7,510.00 | 7,590.00 | 1,518.00 | 722,390 |
| 2026-02-04 | 7,480.00 | 7,600.00 | 7,410.00 | 7,560.00 | 1,512.00 | 586,430 |
| 2026-02-03 | 7,300.00 | 7,490.00 | 7,300.00 | 7,480.00 | 1,496.00 | 350,580 |
| 2026-02-02 | 7,580.00 | 7,580.00 | 7,230.00 | 7,230.00 | 1,446.00 | 366,165 |
| 2026-01-30 | 7,510.00 | 7,660.00 | 7,380.00 | 7,590.00 | 1,518.00 | 583,815 |
| 2026-01-29 | 7,280.00 | 7,500.00 | 7,110.00 | 7,500.00 | 1,500.00 | 564,820 |
| 2026-01-28 | 7,400.00 | 7,480.00 | 7,260.00 | 7,300.00 | 1,460.00 | 634,565 |
| 2026-01-27 | 7,320.00 | 7,400.00 | 7,270.00 | 7,400.00 | 1,480.00 | 296,255 |
| 2026-01-26 | 7,320.00 | 7,480.00 | 7,260.00 | 7,320.00 | 1,464.00 | 667,565 |
| 2026-01-23 | 7,130.00 | 7,330.00 | 7,130.00 | 7,260.00 | 1,452.00 | 464,035 |
| 2026-01-22 | 7,050.00 | 7,190.00 | 7,050.00 | 7,130.00 | 1,426.00 | 333,465 |
| 2026-01-21 | 7,170.00 | 7,170.00 | 7,000.00 | 7,050.00 | 1,410.00 | 392,145 |
| 2026-01-20 | 7,050.00 | 7,220.00 | 7,040.00 | 7,180.00 | 1,436.00 | 320,565 |
| 2026-01-19 | 7,110.00 | 7,170.00 | 7,050.00 | 7,110.00 | 1,422.00 | 307,470 |
| 2026-01-16 | 7,130.00 | 7,180.00 | 7,070.00 | 7,090.00 | 1,418.00 | 417,865 |
| 2026-01-15 | 7,110.00 | 7,190.00 | 7,040.00 | 7,130.00 | 1,426.00 | 321,500 |
| 2026-01-14 | 7,050.00 | 7,110.00 | 7,000.00 | 7,090.00 | 1,418.00 | 365,810 |
| 2026-01-13 | 7,030.00 | 7,050.00 | 6,910.00 | 7,050.00 | 1,410.00 | 463,150 |
| 2026-01-12 | 6,940.00 | 7,040.00 | 6,910.00 | 6,990.00 | 1,398.00 | 182,330 |
| 2026-01-09 | 6,900.00 | 6,970.00 | 6,860.00 | 6,910.00 | 1,382.00 | 256,135 |
| 2026-01-08 | 7,010.00 | 7,040.00 | 6,860.00 | 6,890.00 | 1,378.00 | 330,865 |
| 2026-01-07 | 7,100.00 | 7,100.00 | 6,940.00 | 6,980.00 | 1,396.00 | 355,585 |
| 2026-01-06 | 7,150.00 | 7,200.00 | 7,080.00 | 7,110.00 | 1,422.00 | 233,455 |
| 2026-01-05 | 7,250.00 | 7,340.00 | 7,130.00 | 7,150.00 | 1,430.00 | 411,525 |
| 2026-01-02 | 7,430.00 | 7,520.00 | 7,220.00 | 7,250.00 | 1,450.00 | 297,655 |
| 2025-12-30 | 7,540.00 | 7,540.00 | 7,430.00 | 7,450.00 | 1,490.00 | 190,700 |
| 2025-12-29 | 7,530.00 | 7,580.00 | 7,480.00 | 7,530.00 | 1,506.00 | 116,695 |
| 2025-12-26 | 7,550.00 | 7,610.00 | 7,530.00 | 7,610.00 | 1,522.00 | 190,210 |
| 2025-12-24 | 7,550.00 | 7,630.00 | 7,550.00 | 7,610.00 | 1,522.00 | 238,175 |
| 2025-12-23 | 7,570.00 | 7,630.00 | 7,540.00 | 7,600.00 | 1,520.00 | 171,055 |
| 2025-12-22 | 7,640.00 | 7,670.00 | 7,600.00 | 7,630.00 | 1,526.00 | 163,145 |
| 2025-12-19 | 7,630.00 | 7,680.00 | 7,480.00 | 7,650.00 | 1,530.00 | 120,190 |
| 2025-12-18 | 7,560.00 | 7,650.00 | 7,490.00 | 7,630.00 | 1,526.00 | 176,515 |
| 2025-12-17 | 7,600.00 | 7,690.00 | 7,570.00 | 7,600.00 | 1,520.00 | 116,470 |
| 2025-12-16 | 7,690.00 | 7,700.00 | 7,550.00 | 7,580.00 | 1,516.00 | 154,430 |
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.