Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 7,500.00 | 7,630.00 | 7,500.00 | 7,610.00 | 1,422.54 | 177,720 |
| 2024-12-17 | 7,540.00 | 7,560.00 | 7,460.00 | 7,530.00 | 1,407.59 | 130,710 |
| 2024-12-16 | 7,610.00 | 7,610.00 | 7,500.00 | 7,540.00 | 1,409.46 | 114,760 |
| 2024-12-13 | 7,460.00 | 7,530.00 | 7,440.00 | 7,500.00 | 1,401.98 | 78,575 |
| 2024-12-12 | 7,470.00 | 7,700.00 | 7,400.00 | 7,480.00 | 1,398.24 | 309,895 |
| 2024-12-11 | 7,350.00 | 7,470.00 | 7,310.00 | 7,460.00 | 1,394.50 | 100,215 |
| 2024-12-10 | 7,080.00 | 7,420.00 | 7,080.00 | 7,390.00 | 1,381.42 | 131,545 |
| 2024-12-09 | 7,310.00 | 7,310.00 | 7,120.00 | 7,210.00 | 1,347.77 | 224,615 |
| 2024-12-06 | 7,120.00 | 7,410.00 | 7,120.00 | 7,410.00 | 1,385.16 | 179,555 |
| 2024-12-05 | 7,260.00 | 7,290.00 | 7,240.00 | 7,280.00 | 1,360.86 | 161,800 |
| 2024-12-04 | 7,200.00 | 7,300.00 | 7,180.00 | 7,250.00 | 1,355.25 | 339,225 |
| 2024-12-03 | 7,340.00 | 7,380.00 | 7,320.00 | 7,360.00 | 1,375.81 | 72,700 |
| 2024-12-02 | 7,400.00 | 7,450.00 | 7,310.00 | 7,350.00 | 1,373.94 | 114,510 |
| 2024-11-29 | 7,460.00 | 7,490.00 | 7,350.00 | 7,400.00 | 1,383.29 | 113,885 |
| 2024-11-28 | 7,460.00 | 7,510.00 | 7,410.00 | 7,490.00 | 1,400.11 | 145,790 |
| 2024-11-27 | 7,470.00 | 7,510.00 | 7,420.00 | 7,460.00 | 1,394.50 | 130,100 |
| 2024-11-26 | 7,390.00 | 7,520.00 | 7,390.00 | 7,490.00 | 1,400.11 | 110,080 |
| 2024-11-25 | 7,350.00 | 7,480.00 | 7,310.00 | 7,440.00 | 1,390.77 | 84,835 |
| 2024-11-22 | 7,380.00 | 7,450.00 | 7,350.00 | 7,360.00 | 1,375.81 | 96,060 |
| 2024-11-21 | 7,410.00 | 7,480.00 | 7,320.00 | 7,370.00 | 1,377.68 | 146,220 |
| 2024-11-20 | 7,500.00 | 7,540.00 | 7,300.00 | 7,410.00 | 1,385.16 | 156,795 |
| 2024-11-19 | 7,370.00 | 7,580.00 | 7,370.00 | 7,490.00 | 1,400.11 | 101,870 |
| 2024-11-18 | 7,290.00 | 7,560.00 | 7,290.00 | 7,520.00 | 1,405.72 | 106,195 |
| 2024-11-15 | 7,530.00 | 7,530.00 | 7,080.00 | 7,400.00 | 1,383.29 | 203,515 |
| 2024-11-14 | 7,400.00 | 7,590.00 | 7,400.00 | 7,540.00 | 1,409.46 | 159,265 |
| 2024-11-13 | 7,430.00 | 7,720.00 | 7,430.00 | 7,460.00 | 1,394.50 | 249,035 |
| 2024-11-12 | 7,760.00 | 7,800.00 | 7,640.00 | 7,640.00 | 1,428.15 | 146,670 |
| 2024-11-11 | 7,900.00 | 7,960.00 | 7,700.00 | 7,760.00 | 1,450.58 | 164,480 |
| 2024-11-08 | 7,890.00 | 8,010.00 | 7,890.00 | 7,890.00 | 1,474.89 | 151,445 |
| 2024-11-07 | 7,950.00 | 7,970.00 | 7,880.00 | 7,910.00 | 1,478.62 | 73,740 |
| 2024-11-06 | 7,960.00 | 8,000.00 | 7,860.00 | 7,920.00 | 1,480.49 | 69,350 |
| 2024-11-05 | 7,900.00 | 8,020.00 | 7,890.00 | 7,960.00 | 1,487.97 | 74,900 |
| 2024-11-04 | 7,880.00 | 7,950.00 | 7,850.00 | 7,950.00 | 1,486.10 | 65,190 |
| 2024-11-01 | 7,890.00 | 7,940.00 | 7,850.00 | 7,880.00 | 1,473.02 | 68,955 |
| 2024-10-31 | 7,910.00 | 7,960.00 | 7,850.00 | 7,890.00 | 1,474.89 | 59,085 |
| 2024-10-30 | 7,960.00 | 7,980.00 | 7,910.00 | 7,910.00 | 1,478.62 | 90,995 |
| 2024-10-29 | 7,970.00 | 7,990.00 | 7,920.00 | 7,950.00 | 1,486.10 | 77,635 |
| 2024-10-28 | 7,910.00 | 8,000.00 | 7,910.00 | 7,970.00 | 1,489.84 | 57,760 |
| 2024-10-25 | 8,000.00 | 8,000.00 | 7,910.00 | 7,970.00 | 1,489.84 | 69,090 |
| 2024-10-24 | 8,020.00 | 8,040.00 | 7,950.00 | 8,000.00 | 1,495.45 | 167,160 |
| 2024-10-23 | 7,960.00 | 8,050.00 | 7,910.00 | 8,030.00 | 1,501.06 | 93,465 |
| 2024-10-22 | 7,930.00 | 8,020.00 | 7,890.00 | 7,970.00 | 1,489.84 | 213,470 |
| 2024-10-21 | 7,940.00 | 8,080.00 | 7,940.00 | 8,020.00 | 1,499.19 | 45,105 |
| 2024-10-18 | 8,250.00 | 8,250.00 | 7,980.00 | 8,020.00 | 1,499.19 | 91,695 |
| 2024-10-17 | 8,090.00 | 8,120.00 | 8,060.00 | 8,100.00 | 1,514.14 | 159,055 |
| 2024-10-16 | 8,050.00 | 8,120.00 | 8,030.00 | 8,090.00 | 1,512.27 | 73,675 |
| 2024-10-15 | 8,130.00 | 8,150.00 | 8,030.00 | 8,130.00 | 1,519.75 | 182,045 |
| 2024-10-14 | 8,060.00 | 8,150.00 | 8,030.00 | 8,140.00 | 1,521.62 | 112,345 |
| 2024-10-11 | 8,240.00 | 8,330.00 | 8,070.00 | 8,070.00 | 1,508.53 | 145,400 |
| 2024-10-10 | 8,200.00 | 8,280.00 | 8,080.00 | 8,240.00 | 1,540.31 | 369,165 |
| 2024-10-08 | 8,270.00 | 8,280.00 | 8,110.00 | 8,170.00 | 1,527.23 | 144,720 |
| 2024-10-07 | 8,050.00 | 8,290.00 | 8,040.00 | 8,270.00 | 1,545.92 | 290,000 |
| 2024-10-04 | 8,120.00 | 8,160.00 | 8,010.00 | 8,010.00 | 1,497.32 | 309,520 |
| 2024-10-02 | 8,150.00 | 8,180.00 | 8,030.00 | 8,120.00 | 1,517.88 | 106,565 |
| 2024-09-30 | 8,150.00 | 8,250.00 | 8,100.00 | 8,150.00 | 1,523.49 | 125,940 |
| 2024-09-27 | 8,150.00 | 8,220.00 | 8,140.00 | 8,150.00 | 1,523.49 | 95,630 |
| 2024-09-26 | 8,110.00 | 8,180.00 | 8,080.00 | 8,150.00 | 1,523.49 | 112,665 |
| 2024-09-25 | 8,090.00 | 8,200.00 | 8,090.00 | 8,150.00 | 1,523.49 | 172,315 |
| 2024-09-24 | 7,990.00 | 8,090.00 | 7,950.00 | 8,080.00 | 1,510.40 | 111,855 |
| 2024-09-23 | 8,000.00 | 8,040.00 | 7,940.00 | 7,950.00 | 1,486.10 | 87,725 |
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.