Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 7,960.00 | 8,000.00 | 7,880.00 | 8,000.00 | 1,495.45 | 152,960 |
| 2024-09-19 | 7,830.00 | 7,950.00 | 7,820.00 | 7,950.00 | 1,486.10 | 148,880 |
| 2024-09-13 | 7,800.00 | 7,900.00 | 7,800.00 | 7,840.00 | 1,465.54 | 165,015 |
| 2024-09-12 | 7,770.00 | 7,820.00 | 7,750.00 | 7,800.00 | 1,458.06 | 97,140 |
| 2024-09-11 | 7,790.00 | 7,840.00 | 7,700.00 | 7,800.00 | 1,458.06 | 174,705 |
| 2024-09-10 | 7,750.00 | 7,810.00 | 7,720.00 | 7,790.00 | 1,456.19 | 51,390 |
| 2024-09-09 | 7,560.00 | 7,840.00 | 7,550.00 | 7,750.00 | 1,448.71 | 171,445 |
| 2024-09-06 | 7,720.00 | 7,830.00 | 7,680.00 | 7,760.00 | 1,450.58 | 193,815 |
| 2024-09-05 | 7,890.00 | 7,980.00 | 7,730.00 | 7,770.00 | 1,452.45 | 298,660 |
| 2024-09-04 | 8,000.00 | 8,000.00 | 7,880.00 | 7,940.00 | 1,484.23 | 349,260 |
| 2024-09-03 | 8,050.00 | 8,140.00 | 8,010.00 | 8,060.00 | 1,506.66 | 164,165 |
| 2024-09-02 | 8,030.00 | 8,070.00 | 8,000.00 | 8,010.00 | 1,497.32 | 78,430 |
| 2024-08-30 | 7,990.00 | 8,050.00 | 7,970.00 | 8,020.00 | 1,499.19 | 136,105 |
| 2024-08-29 | 8,050.00 | 8,050.00 | 7,960.00 | 8,000.00 | 1,495.45 | 88,880 |
| 2024-08-28 | 8,080.00 | 8,150.00 | 8,020.00 | 8,050.00 | 1,504.79 | 106,135 |
| 2024-08-27 | 8,060.00 | 8,120.00 | 8,000.00 | 8,080.00 | 1,510.40 | 128,170 |
| 2024-08-26 | 8,060.00 | 8,140.00 | 8,060.00 | 8,070.00 | 1,508.53 | 113,225 |
| 2024-08-23 | 8,050.00 | 8,090.00 | 8,020.00 | 8,080.00 | 1,510.40 | 142,165 |
| 2024-08-22 | 8,100.00 | 8,110.00 | 8,030.00 | 8,050.00 | 1,504.79 | 163,620 |
| 2024-08-21 | 8,090.00 | 8,110.00 | 8,030.00 | 8,070.00 | 1,508.53 | 116,980 |
| 2024-08-20 | 8,110.00 | 8,110.00 | 8,020.00 | 8,080.00 | 1,510.40 | 279,770 |
| 2024-08-19 | 8,020.00 | 8,110.00 | 8,020.00 | 8,040.00 | 1,502.92 | 100,055 |
| 2024-08-16 | 8,030.00 | 8,140.00 | 8,030.00 | 8,070.00 | 1,508.53 | 229,580 |
| 2024-08-14 | 8,000.00 | 8,030.00 | 7,940.00 | 8,030.00 | 1,501.06 | 103,970 |
| 2024-08-13 | 7,870.00 | 7,980.00 | 7,830.00 | 7,940.00 | 1,484.23 | 143,795 |
| 2024-08-12 | 7,860.00 | 7,970.00 | 7,860.00 | 7,920.00 | 1,480.49 | 85,415 |
| 2024-08-09 | 7,940.00 | 7,990.00 | 7,910.00 | 7,920.00 | 1,480.49 | 143,600 |
| 2024-08-08 | 7,960.00 | 7,960.00 | 7,750.00 | 7,930.00 | 1,482.36 | 114,975 |
| 2024-08-07 | 7,670.00 | 8,000.00 | 7,670.00 | 7,920.00 | 1,480.49 | 158,160 |
| 2024-08-06 | 7,550.00 | 7,950.00 | 7,550.00 | 7,790.00 | 1,456.19 | 330,220 |
| 2024-08-05 | 8,010.00 | 8,190.00 | 7,560.00 | 7,650.00 | 1,430.02 | 1,190,615 |
| 2024-08-02 | 8,320.00 | 8,320.00 | 8,170.00 | 8,190.00 | 1,530.96 | 321,925 |
| 2024-08-01 | 8,310.00 | 8,390.00 | 8,270.00 | 8,370.00 | 1,564.61 | 93,005 |
| 2024-07-31 | 8,320.00 | 8,320.00 | 8,240.00 | 8,310.00 | 1,553.40 | 66,125 |
| 2024-07-30 | 8,340.00 | 8,390.00 | 8,260.00 | 8,270.00 | 1,545.92 | 96,985 |
| 2024-07-29 | 8,360.00 | 8,420.00 | 8,350.00 | 8,390.00 | 1,568.35 | 128,410 |
| 2024-07-26 | 8,130.00 | 8,450.00 | 8,130.00 | 8,340.00 | 1,559.00 | 235,940 |
| 2024-07-25 | 8,130.00 | 8,280.00 | 8,090.00 | 8,140.00 | 1,521.62 | 302,855 |
| 2024-07-24 | 8,180.00 | 8,300.00 | 8,170.00 | 8,230.00 | 1,538.44 | 193,990 |
| 2024-07-23 | 8,390.00 | 8,390.00 | 8,250.00 | 8,270.00 | 1,545.92 | 254,865 |
| 2024-07-22 | 8,370.00 | 8,440.00 | 8,310.00 | 8,390.00 | 1,568.35 | 351,630 |
| 2024-07-19 | 8,430.00 | 8,490.00 | 8,330.00 | 8,450.00 | 1,579.57 | 622,520 |
| 2024-07-18 | 8,500.00 | 8,500.00 | 8,340.00 | 8,430.00 | 1,575.83 | 211,910 |
| 2024-07-17 | 8,480.00 | 8,530.00 | 8,410.00 | 8,500.00 | 1,588.91 | 281,240 |
| 2024-07-16 | 8,480.00 | 8,540.00 | 8,410.00 | 8,490.00 | 1,587.04 | 353,420 |
| 2024-07-15 | 8,410.00 | 8,600.00 | 8,330.00 | 8,500.00 | 1,588.91 | 273,705 |
| 2024-07-12 | 8,310.00 | 8,450.00 | 8,300.00 | 8,390.00 | 1,568.35 | 237,025 |
| 2024-07-11 | 8,330.00 | 8,360.00 | 8,300.00 | 8,300.00 | 1,551.53 | 89,365 |
| 2024-07-10 | 8,340.00 | 8,350.00 | 8,280.00 | 8,320.00 | 1,555.27 | 154,525 |
| 2024-07-09 | 8,380.00 | 8,480.00 | 8,320.00 | 8,380.00 | 1,566.48 | 120,770 |
| 2024-07-08 | 8,310.00 | 8,450.00 | 8,260.00 | 8,410.00 | 1,572.09 | 155,610 |
| 2024-07-05 | 8,280.00 | 8,350.00 | 8,260.00 | 8,310.00 | 1,553.40 | 205,850 |
| 2024-07-04 | 8,290.00 | 8,450.00 | 8,280.00 | 8,280.00 | 1,547.79 | 152,625 |
| 2024-07-03 | 8,330.00 | 8,450.00 | 8,300.00 | 8,340.00 | 1,559.00 | 346,125 |
| 2024-07-02 | 8,340.00 | 8,380.00 | 8,240.00 | 8,370.00 | 1,564.61 | 282,825 |
| 2024-07-01 | 8,350.00 | 8,430.00 | 8,240.00 | 8,340.00 | 1,559.00 | 328,140 |
| 2024-06-28 | 8,350.00 | 8,460.00 | 8,290.00 | 8,440.00 | 1,577.70 | 165,295 |
| 2024-06-27 | 8,460.00 | 8,460.00 | 8,260.00 | 8,390.00 | 1,568.35 | 541,155 |
| 2024-06-26 | 8,450.00 | 8,660.00 | 8,430.00 | 8,550.00 | 1,579.57 | 258,115 |
| 2024-06-25 | 8,410.00 | 8,540.00 | 8,380.00 | 8,500.00 | 1,570.33 | 315,360 |
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.