Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 7,650.00 | 7,660.00 | 7,560.00 | 7,590.00 | 1,418.81 | 150,850 |
| 2025-03-21 | 7,600.00 | 7,730.00 | 7,560.00 | 7,650.00 | 1,430.02 | 115,125 |
| 2025-03-20 | 7,680.00 | 7,750.00 | 7,650.00 | 7,710.00 | 1,441.24 | 110,350 |
| 2025-03-19 | 7,650.00 | 7,720.00 | 7,640.00 | 7,680.00 | 1,435.63 | 86,725 |
| 2025-03-18 | 7,650.00 | 7,660.00 | 7,610.00 | 7,650.00 | 1,430.02 | 58,830 |
| 2025-03-17 | 7,620.00 | 7,690.00 | 7,600.00 | 7,620.00 | 1,424.41 | 48,580 |
| 2025-03-14 | 7,680.00 | 7,690.00 | 7,520.00 | 7,620.00 | 1,424.41 | 131,760 |
| 2025-03-13 | 7,650.00 | 7,720.00 | 7,590.00 | 7,610.00 | 1,422.54 | 120,560 |
| 2025-03-12 | 7,530.00 | 7,690.00 | 7,530.00 | 7,640.00 | 1,428.15 | 83,680 |
| 2025-03-11 | 7,690.00 | 7,690.00 | 7,520.00 | 7,590.00 | 1,418.81 | 103,450 |
| 2025-03-10 | 7,810.00 | 7,820.00 | 7,700.00 | 7,710.00 | 1,441.24 | 171,275 |
| 2025-03-07 | 7,760.00 | 7,910.00 | 7,740.00 | 7,790.00 | 1,456.19 | 197,135 |
| 2025-03-06 | 7,670.00 | 7,880.00 | 7,640.00 | 7,780.00 | 1,454.32 | 297,870 |
| 2025-03-05 | 7,580.00 | 7,770.00 | 7,540.00 | 7,650.00 | 1,430.02 | 167,790 |
| 2025-03-04 | 7,510.00 | 7,620.00 | 7,450.00 | 7,580.00 | 1,416.94 | 178,505 |
| 2025-02-28 | 7,610.00 | 7,660.00 | 7,470.00 | 7,520.00 | 1,405.72 | 254,295 |
| 2025-02-27 | 7,790.00 | 7,790.00 | 7,660.00 | 7,730.00 | 1,444.98 | 109,435 |
| 2025-02-26 | 7,690.00 | 7,770.00 | 7,650.00 | 7,770.00 | 1,452.45 | 143,455 |
| 2025-02-25 | 7,660.00 | 7,750.00 | 7,590.00 | 7,700.00 | 1,439.37 | 265,325 |
| 2025-02-24 | 7,330.00 | 7,690.00 | 7,330.00 | 7,680.00 | 1,435.63 | 398,110 |
| 2025-02-21 | 7,370.00 | 7,640.00 | 7,360.00 | 7,440.00 | 1,390.77 | 433,965 |
| 2025-02-20 | 7,310.00 | 7,370.00 | 7,250.00 | 7,360.00 | 1,375.81 | 174,125 |
| 2025-02-19 | 7,240.00 | 7,340.00 | 7,230.00 | 7,260.00 | 1,357.12 | 281,720 |
| 2025-02-18 | 7,240.00 | 7,340.00 | 7,240.00 | 7,270.00 | 1,358.99 | 249,200 |
| 2025-02-17 | 7,240.00 | 7,370.00 | 7,240.00 | 7,320.00 | 1,368.33 | 153,595 |
| 2025-02-14 | 7,190.00 | 7,310.00 | 7,180.00 | 7,230.00 | 1,351.51 | 179,635 |
| 2025-02-13 | 7,180.00 | 7,270.00 | 7,160.00 | 7,250.00 | 1,355.25 | 129,590 |
| 2025-02-12 | 7,150.00 | 7,230.00 | 7,130.00 | 7,190.00 | 1,344.03 | 80,500 |
| 2025-02-11 | 7,110.00 | 7,180.00 | 7,050.00 | 7,150.00 | 1,336.56 | 195,900 |
| 2025-02-10 | 7,190.00 | 7,190.00 | 7,020.00 | 7,180.00 | 1,342.16 | 114,070 |
| 2025-02-07 | 7,220.00 | 7,330.00 | 7,170.00 | 7,190.00 | 1,344.03 | 181,495 |
| 2025-02-06 | 7,160.00 | 7,350.00 | 7,140.00 | 7,310.00 | 1,366.47 | 169,095 |
| 2025-02-05 | 7,180.00 | 7,230.00 | 7,120.00 | 7,170.00 | 1,340.29 | 178,020 |
| 2025-02-04 | 6,980.00 | 7,210.00 | 6,980.00 | 7,180.00 | 1,342.16 | 143,770 |
| 2025-02-03 | 7,210.00 | 7,210.00 | 6,900.00 | 7,050.00 | 1,317.86 | 406,020 |
| 2025-01-31 | 7,350.00 | 7,380.00 | 7,130.00 | 7,260.00 | 1,357.12 | 345,270 |
| 2025-01-24 | 7,280.00 | 7,500.00 | 7,240.00 | 7,370.00 | 1,377.68 | 214,585 |
| 2025-01-23 | 7,340.00 | 7,340.00 | 7,210.00 | 7,240.00 | 1,353.38 | 116,200 |
| 2025-01-22 | 7,440.00 | 7,440.00 | 7,320.00 | 7,330.00 | 1,370.20 | 139,075 |
| 2025-01-21 | 7,370.00 | 7,440.00 | 7,320.00 | 7,440.00 | 1,390.77 | 131,725 |
| 2025-01-20 | 7,320.00 | 7,480.00 | 7,280.00 | 7,380.00 | 1,379.55 | 101,770 |
| 2025-01-17 | 7,280.00 | 7,300.00 | 7,200.00 | 7,300.00 | 1,364.60 | 150,930 |
| 2025-01-16 | 7,300.00 | 7,310.00 | 7,240.00 | 7,280.00 | 1,360.86 | 92,255 |
| 2025-01-15 | 7,350.00 | 7,350.00 | 7,200.00 | 7,250.00 | 1,355.25 | 101,740 |
| 2025-01-14 | 7,370.00 | 7,390.00 | 7,280.00 | 7,310.00 | 1,366.47 | 109,980 |
| 2025-01-13 | 7,390.00 | 7,400.00 | 7,350.00 | 7,370.00 | 1,377.68 | 30,675 |
| 2025-01-10 | 7,390.00 | 7,420.00 | 7,340.00 | 7,390.00 | 1,381.42 | 46,070 |
| 2025-01-09 | 7,440.00 | 7,440.00 | 7,330.00 | 7,390.00 | 1,381.42 | 59,765 |
| 2025-01-08 | 7,450.00 | 7,480.00 | 7,380.00 | 7,440.00 | 1,390.77 | 110,920 |
| 2025-01-07 | 7,490.00 | 7,540.00 | 7,440.00 | 7,460.00 | 1,394.50 | 100,770 |
| 2025-01-06 | 7,480.00 | 7,540.00 | 7,470.00 | 7,510.00 | 1,403.85 | 76,385 |
| 2025-01-03 | 7,380.00 | 7,480.00 | 7,350.00 | 7,480.00 | 1,398.24 | 67,600 |
| 2025-01-02 | 7,330.00 | 7,420.00 | 7,320.00 | 7,380.00 | 1,379.55 | 67,015 |
| 2024-12-30 | 7,310.00 | 7,460.00 | 7,310.00 | 7,370.00 | 1,377.68 | 55,145 |
| 2024-12-27 | 7,400.00 | 7,480.00 | 7,350.00 | 7,430.00 | 1,388.90 | 219,525 |
| 2024-12-26 | 7,660.00 | 7,660.00 | 7,570.00 | 7,620.00 | 1,424.41 | 119,520 |
| 2024-12-24 | 7,640.00 | 7,660.00 | 7,590.00 | 7,640.00 | 1,428.15 | 153,855 |
| 2024-12-23 | 7,600.00 | 7,650.00 | 7,590.00 | 7,640.00 | 1,428.15 | 170,400 |
| 2024-12-20 | 7,600.00 | 7,650.00 | 7,500.00 | 7,520.00 | 1,405.72 | 164,295 |
| 2024-12-19 | 7,540.00 | 7,610.00 | 7,500.00 | 7,580.00 | 1,416.94 | 87,475 |
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.