Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 8,350.00 | 8,350.00 | 8,180.00 | 8,270.00 | 1,633.63 | 254,155 |
| 2025-06-20 | 8,450.00 | 8,450.00 | 8,350.00 | 8,370.00 | 1,653.38 | 164,600 |
| 2025-06-19 | 8,510.00 | 8,510.00 | 8,330.00 | 8,450.00 | 1,669.19 | 160,840 |
| 2025-06-18 | 8,360.00 | 8,505.00 | 8,265.00 | 8,490.00 | 1,677.09 | 475,290 |
| 2025-06-17 | 8,480.00 | 8,500.00 | 8,230.00 | 8,370.00 | 1,653.38 | 517,980 |
| 2025-06-16 | 8,170.00 | 8,450.00 | 8,120.00 | 8,420.00 | 1,663.26 | 603,575 |
| 2025-06-13 | 8,320.00 | 8,330.00 | 8,070.00 | 8,170.00 | 1,613.88 | 510,995 |
| 2025-06-12 | 8,350.00 | 8,510.00 | 8,310.00 | 8,320.00 | 1,643.51 | 587,980 |
| 2025-06-11 | 8,260.00 | 8,450.00 | 8,190.00 | 8,400.00 | 1,659.31 | 395,365 |
| 2025-06-10 | 8,380.00 | 8,480.00 | 8,220.00 | 8,260.00 | 1,631.66 | 1,059,005 |
| 2025-06-09 | 8,350.00 | 8,510.00 | 8,240.00 | 8,370.00 | 1,653.38 | 908,645 |
| 2025-06-05 | 8,530.00 | 8,570.00 | 8,200.00 | 8,250.00 | 1,629.68 | 608,115 |
| 2025-06-04 | 7,940.00 | 8,655.00 | 7,910.00 | 8,480.00 | 1,675.11 | 1,502,110 |
| 2025-06-02 | 8,000.00 | 8,000.00 | 7,630.00 | 7,940.00 | 1,568.44 | 503,805 |
| 2025-05-30 | 8,030.00 | 8,150.00 | 7,910.00 | 8,000.00 | 1,580.30 | 631,275 |
| 2025-05-29 | 7,800.00 | 8,100.00 | 7,760.00 | 7,960.00 | 1,572.39 | 1,257,470 |
| 2025-05-28 | 7,460.00 | 7,800.00 | 7,460.00 | 7,760.00 | 1,532.89 | 479,640 |
| 2025-05-27 | 7,660.00 | 7,660.00 | 7,440.00 | 7,450.00 | 1,471.65 | 256,915 |
| 2025-05-26 | 7,730.00 | 7,750.00 | 7,640.00 | 7,690.00 | 1,519.06 | 86,690 |
| 2025-05-23 | 7,620.00 | 7,900.00 | 7,520.00 | 7,740.00 | 1,528.94 | 421,795 |
| 2025-05-22 | 7,390.00 | 7,710.00 | 7,390.00 | 7,520.00 | 1,485.48 | 141,205 |
| 2025-05-21 | 7,430.00 | 7,480.00 | 7,410.00 | 7,450.00 | 1,471.65 | 48,140 |
| 2025-05-20 | 7,440.00 | 7,480.00 | 7,380.00 | 7,430.00 | 1,467.70 | 89,845 |
| 2025-05-19 | 7,550.00 | 7,550.00 | 7,300.00 | 7,410.00 | 1,463.75 | 217,520 |
| 2025-05-16 | 7,600.00 | 7,600.00 | 7,400.00 | 7,550.00 | 1,491.40 | 305,505 |
| 2025-05-15 | 7,550.00 | 7,690.00 | 7,480.00 | 7,600.00 | 1,501.28 | 300,075 |
| 2025-05-14 | 7,480.00 | 7,570.00 | 7,430.00 | 7,550.00 | 1,491.40 | 288,605 |
| 2025-05-13 | 7,570.00 | 7,570.00 | 7,410.00 | 7,500.00 | 1,481.53 | 181,735 |
| 2025-05-12 | 7,070.00 | 7,540.00 | 7,070.00 | 7,490.00 | 1,479.55 | 768,460 |
| 2025-05-09 | 7,040.00 | 7,090.00 | 7,020.00 | 7,060.00 | 1,394.61 | 126,965 |
| 2025-05-08 | 7,120.00 | 7,120.00 | 7,010.00 | 7,040.00 | 1,390.66 | 103,870 |
| 2025-05-07 | 7,150.00 | 7,170.00 | 6,990.00 | 7,120.00 | 1,406.46 | 172,915 |
| 2025-05-02 | 7,220.00 | 7,220.00 | 7,070.00 | 7,150.00 | 1,412.39 | 118,075 |
| 2025-04-30 | 7,250.00 | 7,280.00 | 7,200.00 | 7,200.00 | 1,422.27 | 67,600 |
| 2025-04-29 | 7,180.00 | 7,260.00 | 7,150.00 | 7,240.00 | 1,430.17 | 134,455 |
| 2025-04-28 | 7,200.00 | 7,230.00 | 7,160.00 | 7,180.00 | 1,418.32 | 80,920 |
| 2025-04-25 | 7,050.00 | 7,210.00 | 7,050.00 | 7,180.00 | 1,418.32 | 444,380 |
| 2025-04-24 | 7,040.00 | 7,070.00 | 6,960.00 | 7,050.00 | 1,392.64 | 386,120 |
| 2025-04-23 | 7,070.00 | 7,070.00 | 7,000.00 | 7,040.00 | 1,390.66 | 174,675 |
| 2025-04-22 | 6,800.00 | 7,160.00 | 6,800.00 | 7,050.00 | 1,392.64 | 310,160 |
| 2025-04-21 | 6,880.00 | 6,930.00 | 6,840.00 | 6,910.00 | 1,364.98 | 51,065 |
| 2025-04-18 | 6,830.00 | 6,890.00 | 6,780.00 | 6,870.00 | 1,357.08 | 151,330 |
| 2025-04-17 | 6,780.00 | 6,840.00 | 6,670.00 | 6,840.00 | 1,351.15 | 71,925 |
| 2025-04-16 | 6,840.00 | 6,840.00 | 6,710.00 | 6,720.00 | 1,327.45 | 92,920 |
| 2025-04-15 | 6,650.00 | 6,840.00 | 6,650.00 | 6,820.00 | 1,347.20 | 104,690 |
| 2025-04-14 | 6,730.00 | 6,740.00 | 6,540.00 | 6,700.00 | 1,323.50 | 70,100 |
| 2025-04-11 | 6,710.00 | 6,780.00 | 6,620.00 | 6,690.00 | 1,321.52 | 70,345 |
| 2025-04-10 | 6,640.00 | 6,740.00 | 6,550.00 | 6,730.00 | 1,329.42 | 106,290 |
| 2025-04-09 | 6,460.00 | 6,540.00 | 6,300.00 | 6,480.00 | 1,280.04 | 217,050 |
| 2025-04-08 | 6,600.00 | 6,650.00 | 6,470.00 | 6,480.00 | 1,280.04 | 105,995 |
| 2025-04-07 | 6,820.00 | 6,820.00 | 6,500.00 | 6,530.00 | 1,289.92 | 301,655 |
| 2025-04-04 | 6,790.00 | 6,880.00 | 6,700.00 | 6,870.00 | 1,357.08 | 79,755 |
| 2025-04-03 | 6,900.00 | 6,970.00 | 6,790.00 | 6,790.00 | 1,341.28 | 205,265 |
| 2025-04-02 | 7,050.00 | 7,050.00 | 6,930.00 | 6,970.00 | 1,376.83 | 157,560 |
| 2025-04-01 | 7,090.00 | 7,110.00 | 7,010.00 | 7,050.00 | 1,392.64 | 69,240 |
| 2025-03-31 | 7,140.00 | 7,140.00 | 6,900.00 | 7,030.00 | 1,388.68 | 467,350 |
| 2025-03-28 | 7,210.00 | 7,210.00 | 7,070.00 | 7,140.00 | 1,410.41 | 403,500 |
| 2025-03-27 | 7,340.00 | 7,540.00 | 7,320.00 | 7,450.00 | 1,392.64 | 281,730 |
| 2025-03-26 | 7,560.00 | 7,570.00 | 7,460.00 | 7,500.00 | 1,401.98 | 171,675 |
| 2025-03-25 | 7,590.00 | 7,640.00 | 7,490.00 | 7,520.00 | 1,405.72 | 139,250 |
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.