Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,600.00 | 1,618.00 | 1,588.00 | 1,600.00 | 1,600.00 | 6,208 |
| 2024-07-24 | 1,605.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,620.00 | 12,930 |
| 2024-07-23 | 1,601.00 | 1,624.00 | 1,600.00 | 1,622.00 | 1,622.00 | 9,174 |
| 2024-07-22 | 1,610.00 | 1,626.00 | 1,610.00 | 1,611.00 | 1,611.00 | 7,824 |
| 2024-07-19 | 1,637.00 | 1,637.00 | 1,612.00 | 1,633.00 | 1,633.00 | 8,925 |
| 2024-07-18 | 1,643.00 | 1,654.00 | 1,608.00 | 1,637.00 | 1,637.00 | 14,658 |
| 2024-07-17 | 1,638.00 | 1,664.00 | 1,632.00 | 1,656.00 | 1,656.00 | 8,244 |
| 2024-07-16 | 1,639.00 | 1,645.00 | 1,629.00 | 1,645.00 | 1,645.00 | 5,003 |
| 2024-07-15 | 1,630.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,645.00 | 6,871 |
| 2024-07-12 | 1,628.00 | 1,648.00 | 1,628.00 | 1,643.00 | 1,643.00 | 6,773 |
| 2024-07-11 | 1,628.00 | 1,640.00 | 1,627.00 | 1,638.00 | 1,638.00 | 5,153 |
| 2024-07-10 | 1,628.00 | 1,640.00 | 1,624.00 | 1,638.00 | 1,638.00 | 8,670 |
| 2024-07-09 | 1,630.00 | 1,650.00 | 1,623.00 | 1,640.00 | 1,640.00 | 5,385 |
| 2024-07-08 | 1,652.00 | 1,659.00 | 1,612.00 | 1,638.00 | 1,638.00 | 11,771 |
| 2024-07-05 | 1,610.00 | 1,650.00 | 1,593.00 | 1,649.00 | 1,649.00 | 24,988 |
| 2024-07-04 | 1,633.00 | 1,645.00 | 1,591.00 | 1,591.00 | 1,591.00 | 49,001 |
| 2024-07-03 | 1,612.00 | 1,640.00 | 1,612.00 | 1,633.00 | 1,633.00 | 16,775 |
| 2024-07-02 | 1,651.00 | 1,668.00 | 1,612.00 | 1,612.00 | 1,612.00 | 16,889 |
| 2024-07-01 | 1,654.00 | 1,673.00 | 1,650.00 | 1,668.00 | 1,668.00 | 4,864 |
| 2024-06-28 | 1,681.00 | 1,681.00 | 1,655.00 | 1,670.00 | 1,670.00 | 11,063 |
| 2024-06-27 | 1,697.00 | 1,700.00 | 1,656.00 | 1,687.00 | 1,687.00 | 9,277 |
| 2024-06-26 | 1,705.00 | 1,710.00 | 1,600.00 | 1,707.00 | 1,707.00 | 29,053 |
| 2024-06-25 | 1,654.00 | 1,710.00 | 1,651.00 | 1,696.00 | 1,696.00 | 16,501 |
| 2024-06-24 | 1,715.00 | 1,723.00 | 1,656.00 | 1,656.00 | 1,656.00 | 22,577 |
| 2024-06-21 | 1,723.00 | 1,724.00 | 1,700.00 | 1,723.00 | 1,723.00 | 12,839 |
| 2024-06-20 | 1,727.00 | 1,731.00 | 1,715.00 | 1,723.00 | 1,723.00 | 6,920 |
| 2024-06-19 | 1,728.00 | 1,736.00 | 1,716.00 | 1,731.00 | 1,731.00 | 7,355 |
| 2024-06-18 | 1,730.00 | 1,737.00 | 1,711.00 | 1,737.00 | 1,737.00 | 16,361 |
| 2024-06-17 | 1,767.00 | 1,768.00 | 1,723.00 | 1,730.00 | 1,730.00 | 18,935 |
| 2024-06-14 | 1,757.00 | 1,773.00 | 1,753.00 | 1,768.00 | 1,768.00 | 4,422 |
| 2024-06-13 | 1,760.00 | 1,769.00 | 1,752.00 | 1,757.00 | 1,757.00 | 5,819 |
| 2024-06-12 | 1,760.00 | 1,768.00 | 1,749.00 | 1,758.00 | 1,758.00 | 5,369 |
| 2024-06-11 | 1,764.00 | 1,773.00 | 1,757.00 | 1,760.00 | 1,760.00 | 4,670 |
| 2024-06-10 | 1,773.00 | 1,775.00 | 1,753.00 | 1,759.00 | 1,759.00 | 15,136 |
| 2024-06-07 | 1,764.00 | 1,800.00 | 1,752.00 | 1,773.00 | 1,773.00 | 13,714 |
| 2024-06-05 | 1,757.00 | 1,801.00 | 1,747.00 | 1,758.00 | 1,758.00 | 34,101 |
| 2024-06-04 | 1,756.00 | 1,773.00 | 1,756.00 | 1,757.00 | 1,757.00 | 18,911 |
| 2024-06-03 | 1,779.00 | 1,792.00 | 1,770.00 | 1,776.00 | 1,776.00 | 14,244 |
| 2024-05-31 | 1,774.00 | 1,785.00 | 1,764.00 | 1,779.00 | 1,779.00 | 7,041 |
| 2024-05-30 | 1,794.00 | 1,794.00 | 1,773.00 | 1,774.00 | 1,774.00 | 8,785 |
| 2024-05-29 | 1,781.00 | 1,797.00 | 1,781.00 | 1,785.00 | 1,785.00 | 10,725 |
| 2024-05-28 | 1,776.00 | 1,798.00 | 1,776.00 | 1,794.00 | 1,794.00 | 10,900 |
| 2024-05-27 | 1,807.00 | 1,810.00 | 1,793.00 | 1,793.00 | 1,793.00 | 6,180 |
| 2024-05-24 | 1,809.00 | 1,809.00 | 1,794.00 | 1,807.00 | 1,807.00 | 3,791 |
| 2024-05-23 | 1,806.00 | 1,820.00 | 1,796.00 | 1,803.00 | 1,803.00 | 9,701 |
| 2024-05-22 | 1,806.00 | 1,820.00 | 1,798.00 | 1,806.00 | 1,806.00 | 15,207 |
| 2024-05-21 | 1,797.00 | 1,806.00 | 1,795.00 | 1,806.00 | 1,806.00 | 13,074 |
| 2024-05-20 | 1,817.00 | 1,827.00 | 1,795.00 | 1,797.00 | 1,797.00 | 10,995 |
| 2024-05-17 | 1,868.00 | 1,868.00 | 1,817.00 | 1,817.00 | 1,817.00 | 20,531 |
| 2024-05-16 | 1,869.00 | 1,878.00 | 1,857.00 | 1,878.00 | 1,878.00 | 9,077 |
| 2024-05-14 | 1,844.00 | 1,900.00 | 1,832.00 | 1,869.00 | 1,869.00 | 17,155 |
| 2024-05-13 | 1,835.00 | 1,842.00 | 1,800.00 | 1,831.00 | 1,831.00 | 6,128 |
| 2024-05-10 | 1,830.00 | 1,835.00 | 1,823.00 | 1,835.00 | 1,835.00 | 4,581 |
| 2024-05-09 | 1,829.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 6,054 |
| 2024-05-08 | 1,817.00 | 1,830.00 | 1,808.00 | 1,829.00 | 1,829.00 | 8,014 |
| 2024-05-07 | 1,816.00 | 1,818.00 | 1,802.00 | 1,817.00 | 1,817.00 | 11,699 |
| 2024-05-03 | 1,806.00 | 1,826.00 | 1,806.00 | 1,816.00 | 1,816.00 | 13,901 |
| 2024-05-02 | 1,813.00 | 1,819.00 | 1,810.00 | 1,811.00 | 1,811.00 | 6,329 |
| 2024-04-30 | 1,817.00 | 1,825.00 | 1,812.00 | 1,820.00 | 1,820.00 | 4,794 |
| 2024-04-29 | 1,816.00 | 1,828.00 | 1,814.00 | 1,817.00 | 1,817.00 | 10,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 11.1174 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.