Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 7,720.00 | 7,840.00 | 7,700.00 | 7,750.00 | 1,550.00 | 230,470 |
| 2025-09-12 | 7,760.00 | 7,800.00 | 7,700.00 | 7,720.00 | 1,544.00 | 125,675 |
| 2025-09-11 | 7,760.00 | 7,790.00 | 7,690.00 | 7,750.00 | 1,550.00 | 193,040 |
| 2025-09-10 | 7,610.00 | 7,780.00 | 7,600.00 | 7,740.00 | 1,548.00 | 597,550 |
| 2025-09-09 | 7,390.00 | 7,600.00 | 7,390.00 | 7,590.00 | 1,518.00 | 139,895 |
| 2025-09-08 | 7,400.00 | 7,480.00 | 7,370.00 | 7,470.00 | 1,494.00 | 94,225 |
| 2025-09-05 | 7,480.00 | 7,490.00 | 7,350.00 | 7,390.00 | 1,478.00 | 94,850 |
| 2025-09-04 | 7,360.00 | 7,450.00 | 7,330.00 | 7,410.00 | 1,482.00 | 89,140 |
| 2025-09-03 | 7,360.00 | 7,360.00 | 7,260.00 | 7,340.00 | 1,468.00 | 80,190 |
| 2025-09-02 | 7,320.00 | 7,410.00 | 7,280.00 | 7,310.00 | 1,462.00 | 134,420 |
| 2025-09-01 | 7,480.00 | 7,550.00 | 7,350.00 | 7,380.00 | 1,476.00 | 146,120 |
| 2025-08-29 | 7,600.00 | 7,630.00 | 7,480.00 | 7,480.00 | 1,496.00 | 185,195 |
| 2025-08-28 | 7,510.00 | 7,580.00 | 7,390.00 | 7,570.00 | 1,514.00 | 138,095 |
| 2025-08-27 | 7,610.00 | 7,700.00 | 7,410.00 | 7,440.00 | 1,488.00 | 121,365 |
| 2025-08-26 | 7,430.00 | 7,600.00 | 7,430.00 | 7,500.00 | 1,500.00 | 65,455 |
| 2025-08-25 | 7,490.00 | 7,550.00 | 7,450.00 | 7,520.00 | 1,504.00 | 152,600 |
| 2025-08-22 | 7,530.00 | 7,600.00 | 7,480.00 | 7,510.00 | 1,502.00 | 76,895 |
| 2025-08-21 | 7,500.00 | 7,610.00 | 7,500.00 | 7,520.00 | 1,504.00 | 89,790 |
| 2025-08-20 | 7,490.00 | 7,520.00 | 7,370.00 | 7,480.00 | 1,496.00 | 300,755 |
| 2025-08-19 | 7,630.00 | 7,670.00 | 7,520.00 | 7,530.00 | 1,506.00 | 174,130 |
| 2025-08-18 | 7,850.00 | 7,850.00 | 7,580.00 | 7,630.00 | 1,526.00 | 348,275 |
| 2025-08-14 | 7,880.00 | 7,880.00 | 7,780.00 | 7,850.00 | 1,570.00 | 254,875 |
| 2025-08-13 | 7,930.00 | 7,940.00 | 7,790.00 | 7,890.00 | 1,578.00 | 317,685 |
| 2025-08-12 | 7,940.00 | 8,040.00 | 7,890.00 | 7,920.00 | 1,584.00 | 252,025 |
| 2025-08-11 | 7,920.00 | 8,010.00 | 7,890.00 | 7,930.00 | 1,586.00 | 156,995 |
| 2025-08-08 | 8,000.00 | 8,020.00 | 7,860.00 | 7,920.00 | 1,584.00 | 302,830 |
| 2025-08-07 | 8,050.00 | 8,050.00 | 7,930.00 | 7,990.00 | 1,598.00 | 325,805 |
| 2025-08-06 | 8,010.00 | 8,110.00 | 7,940.00 | 8,020.00 | 1,604.00 | 289,440 |
| 2025-08-05 | 8,030.00 | 8,130.00 | 7,940.00 | 7,980.00 | 1,596.00 | 325,280 |
| 2025-08-04 | 7,860.00 | 7,990.00 | 7,800.00 | 7,990.00 | 1,598.00 | 271,965 |
| 2025-08-01 | 8,360.00 | 8,360.00 | 7,850.00 | 7,920.00 | 1,584.00 | 1,592,315 |
| 2025-07-31 | 8,360.00 | 8,460.00 | 8,280.00 | 8,430.00 | 1,686.00 | 374,490 |
| 2025-07-30 | 8,490.00 | 8,510.00 | 8,250.00 | 8,380.00 | 1,676.00 | 587,535 |
| 2025-07-29 | 8,440.00 | 8,510.00 | 8,210.00 | 8,500.00 | 1,700.00 | 481,055 |
| 2025-07-28 | 8,680.00 | 8,700.00 | 8,270.00 | 8,440.00 | 1,688.00 | 1,146,835 |
| 2025-07-25 | 8,680.00 | 8,770.00 | 8,640.00 | 8,740.00 | 1,748.00 | 354,285 |
| 2025-07-24 | 8,820.00 | 8,940.00 | 8,630.00 | 8,670.00 | 1,734.00 | 453,860 |
| 2025-07-23 | 8,720.00 | 8,950.00 | 8,670.00 | 8,770.00 | 1,754.00 | 818,670 |
| 2025-07-22 | 8,970.00 | 8,970.00 | 8,610.00 | 8,690.00 | 1,738.00 | 850,425 |
| 2025-07-21 | 8,880.00 | 9,030.00 | 8,730.00 | 8,970.00 | 1,794.00 | 928,320 |
| 2025-07-18 | 8,870.00 | 8,900.00 | 8,650.00 | 8,710.00 | 1,742.00 | 429,145 |
| 2025-07-17 | 8,960.00 | 8,970.00 | 8,750.00 | 8,870.00 | 1,774.00 | 671,430 |
| 2025-07-16 | 9,180.00 | 9,180.00 | 8,890.00 | 8,990.00 | 1,798.00 | 718,710 |
| 2025-07-15 | 9,270.00 | 9,280.00 | 9,000.00 | 9,190.00 | 1,838.00 | 884,020 |
| 2025-07-14 | 9,090.00 | 9,480.00 | 9,000.00 | 9,270.00 | 1,854.00 | 1,265,790 |
| 2025-07-11 | 8,980.00 | 9,140.00 | 8,930.00 | 9,050.00 | 1,810.00 | 1,193,260 |
| 2025-07-10 | 8,890.00 | 9,040.00 | 8,730.00 | 8,960.00 | 1,792.00 | 905,140 |
| 2025-07-09 | 8,750.00 | 8,940.00 | 8,600.00 | 8,790.00 | 1,758.00 | 983,235 |
| 2025-07-08 | 8,560.00 | 8,740.00 | 8,490.00 | 8,690.00 | 1,738.00 | 682,140 |
| 2025-07-07 | 8,620.00 | 8,700.00 | 8,460.00 | 8,560.00 | 1,712.00 | 663,365 |
| 2025-07-04 | 8,670.00 | 8,670.00 | 8,450.00 | 8,540.00 | 1,708.00 | 470,655 |
| 2025-07-03 | 8,560.00 | 8,720.00 | 8,430.00 | 8,660.00 | 1,732.00 | 1,262,640 |
| 2025-07-02 | 8,660.00 | 8,690.00 | 8,410.00 | 8,560.00 | 1,712.00 | 1,265,290 |
| 2025-07-01 | 7,980.00 | 8,600.00 | 7,980.00 | 8,490.00 | 1,698.00 | 2,889,410 |
| 2025-06-30 | 7,990.00 | 8,030.00 | 7,780.00 | 7,870.00 | 1,574.00 | 477,720 |
| 2025-06-27 | 8,170.00 | 8,370.00 | 7,890.00 | 7,930.00 | 1,586.00 | 393,990 |
| 2025-06-26 | 8,360.00 | 8,360.00 | 8,050.00 | 8,120.00 | 1,604.00 | 374,915 |
| 2025-06-25 | 8,350.00 | 8,440.00 | 8,280.00 | 8,320.00 | 1,643.51 | 855,335 |
| 2025-06-24 | 8,320.00 | 8,440.00 | 8,260.00 | 8,350.00 | 1,649.43 | 635,810 |
| 2025-06-23 | 8,350.00 | 8,350.00 | 8,180.00 | 8,270.00 | 1,633.63 | 254,155 |
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.