Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 7,670.00 | 7,750.00 | 7,570.00 | 7,670.00 | 1,534.00 | 178,210 |
| 2025-12-12 | 7,560.00 | 7,750.00 | 7,560.00 | 7,730.00 | 1,546.00 | 316,060 |
| 2025-12-11 | 7,480.00 | 7,580.00 | 7,450.00 | 7,540.00 | 1,508.00 | 130,665 |
| 2025-12-10 | 7,480.00 | 7,550.00 | 7,440.00 | 7,470.00 | 1,494.00 | 106,170 |
| 2025-12-09 | 7,510.00 | 7,540.00 | 7,420.00 | 7,480.00 | 1,496.00 | 126,370 |
| 2025-12-08 | 7,610.00 | 7,660.00 | 7,480.00 | 7,560.00 | 1,512.00 | 167,065 |
| 2025-12-05 | 7,600.00 | 7,670.00 | 7,500.00 | 7,660.00 | 1,532.00 | 199,595 |
| 2025-12-04 | 7,590.00 | 7,600.00 | 7,530.00 | 7,600.00 | 1,520.00 | 105,880 |
| 2025-12-03 | 7,560.00 | 7,630.00 | 7,510.00 | 7,580.00 | 1,516.00 | 178,390 |
| 2025-12-02 | 7,500.00 | 7,620.00 | 7,400.00 | 7,540.00 | 1,508.00 | 113,850 |
| 2025-12-01 | 7,460.00 | 7,620.00 | 7,380.00 | 7,500.00 | 1,500.00 | 435,500 |
| 2025-11-28 | 7,310.00 | 7,490.00 | 7,310.00 | 7,460.00 | 1,492.00 | 198,075 |
| 2025-11-27 | 7,330.00 | 7,400.00 | 7,300.00 | 7,370.00 | 1,474.00 | 150,490 |
| 2025-11-26 | 7,410.00 | 7,510.00 | 7,250.00 | 7,320.00 | 1,464.00 | 269,380 |
| 2025-11-25 | 7,380.00 | 7,440.00 | 7,330.00 | 7,370.00 | 1,474.00 | 86,290 |
| 2025-11-24 | 7,420.00 | 7,460.00 | 7,340.00 | 7,370.00 | 1,474.00 | 118,025 |
| 2025-11-21 | 7,410.00 | 7,440.00 | 7,270.00 | 7,410.00 | 1,482.00 | 111,945 |
| 2025-11-20 | 7,310.00 | 7,490.00 | 7,310.00 | 7,470.00 | 1,494.00 | 112,260 |
| 2025-11-19 | 7,320.00 | 7,380.00 | 7,200.00 | 7,300.00 | 1,460.00 | 304,360 |
| 2025-11-18 | 7,500.00 | 7,500.00 | 7,320.00 | 7,320.00 | 1,464.00 | 171,820 |
| 2025-11-17 | 7,550.00 | 7,620.00 | 7,430.00 | 7,500.00 | 1,500.00 | 144,695 |
| 2025-11-14 | 7,670.00 | 7,710.00 | 7,550.00 | 7,550.00 | 1,510.00 | 181,485 |
| 2025-11-13 | 7,620.00 | 7,750.00 | 7,620.00 | 7,680.00 | 1,536.00 | 200,465 |
| 2025-11-12 | 7,330.00 | 7,690.00 | 7,330.00 | 7,680.00 | 1,536.00 | 344,470 |
| 2025-11-11 | 7,370.00 | 7,450.00 | 7,350.00 | 7,390.00 | 1,478.00 | 163,525 |
| 2025-11-10 | 7,200.00 | 7,440.00 | 7,200.00 | 7,420.00 | 1,484.00 | 398,245 |
| 2025-11-07 | 7,210.00 | 7,210.00 | 7,100.00 | 7,190.00 | 1,438.00 | 187,715 |
| 2025-11-06 | 7,120.00 | 7,290.00 | 7,030.00 | 7,220.00 | 1,444.00 | 169,165 |
| 2025-11-05 | 7,040.00 | 7,200.00 | 7,010.00 | 7,110.00 | 1,422.00 | 287,505 |
| 2025-11-04 | 7,190.00 | 7,200.00 | 7,130.00 | 7,170.00 | 1,434.00 | 179,900 |
| 2025-11-03 | 7,310.00 | 7,380.00 | 7,180.00 | 7,190.00 | 1,438.00 | 306,420 |
| 2025-10-31 | 7,420.00 | 7,470.00 | 7,310.00 | 7,310.00 | 1,462.00 | 154,170 |
| 2025-10-30 | 7,480.00 | 7,520.00 | 7,380.00 | 7,410.00 | 1,482.00 | 145,490 |
| 2025-10-29 | 7,460.00 | 7,530.00 | 7,390.00 | 7,470.00 | 1,494.00 | 187,310 |
| 2025-10-28 | 7,440.00 | 7,470.00 | 7,390.00 | 7,460.00 | 1,492.00 | 170,595 |
| 2025-10-27 | 7,440.00 | 7,560.00 | 7,400.00 | 7,440.00 | 1,488.00 | 192,785 |
| 2025-10-24 | 7,360.00 | 7,500.00 | 7,350.00 | 7,440.00 | 1,488.00 | 154,895 |
| 2025-10-23 | 7,410.00 | 7,480.00 | 7,330.00 | 7,360.00 | 1,472.00 | 126,410 |
| 2025-10-22 | 7,330.00 | 7,430.00 | 7,270.00 | 7,410.00 | 1,482.00 | 226,725 |
| 2025-10-21 | 7,340.00 | 7,420.00 | 7,300.00 | 7,330.00 | 1,466.00 | 204,980 |
| 2025-10-20 | 7,280.00 | 7,350.00 | 7,150.00 | 7,320.00 | 1,464.00 | 133,970 |
| 2025-10-17 | 7,340.00 | 7,380.00 | 7,230.00 | 7,280.00 | 1,456.00 | 97,455 |
| 2025-10-16 | 7,330.00 | 7,440.00 | 7,250.00 | 7,340.00 | 1,468.00 | 203,625 |
| 2025-10-15 | 7,130.00 | 7,330.00 | 7,130.00 | 7,330.00 | 1,466.00 | 187,035 |
| 2025-10-14 | 7,100.00 | 7,230.00 | 6,910.00 | 7,130.00 | 1,426.00 | 190,520 |
| 2025-10-13 | 7,120.00 | 7,170.00 | 6,950.00 | 7,100.00 | 1,420.00 | 220,575 |
| 2025-10-10 | 7,390.00 | 7,440.00 | 7,130.00 | 7,130.00 | 1,426.00 | 601,025 |
| 2025-10-02 | 7,450.00 | 7,520.00 | 7,400.00 | 7,440.00 | 1,488.00 | 257,940 |
| 2025-10-01 | 7,370.00 | 7,460.00 | 7,350.00 | 7,450.00 | 1,490.00 | 167,005 |
| 2025-09-30 | 7,440.00 | 7,520.00 | 7,410.00 | 7,410.00 | 1,482.00 | 121,205 |
| 2025-09-29 | 7,370.00 | 7,440.00 | 7,360.00 | 7,430.00 | 1,486.00 | 98,895 |
| 2025-09-26 | 7,430.00 | 7,440.00 | 7,310.00 | 7,370.00 | 1,474.00 | 328,640 |
| 2025-09-25 | 7,420.00 | 7,440.00 | 7,350.00 | 7,430.00 | 1,486.00 | 163,565 |
| 2025-09-24 | 7,520.00 | 7,580.00 | 7,330.00 | 7,360.00 | 1,472.00 | 446,775 |
| 2025-09-23 | 7,600.00 | 7,660.00 | 7,500.00 | 7,510.00 | 1,502.00 | 270,590 |
| 2025-09-22 | 7,670.00 | 7,680.00 | 7,560.00 | 7,600.00 | 1,520.00 | 148,585 |
| 2025-09-19 | 7,710.00 | 7,720.00 | 7,590.00 | 7,660.00 | 1,532.00 | 189,445 |
| 2025-09-18 | 7,630.00 | 7,710.00 | 7,600.00 | 7,710.00 | 1,542.00 | 142,170 |
| 2025-09-17 | 7,680.00 | 7,690.00 | 7,600.00 | 7,630.00 | 1,526.00 | 176,830 |
| 2025-09-16 | 7,700.00 | 7,760.00 | 7,610.00 | 7,650.00 | 1,530.00 | 183,290 |
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.