Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,821.00 | 1,821.00 | 1,810.00 | 1,816.00 | 1,816.00 | 5,571 |
| 2024-04-25 | 1,816.00 | 1,824.00 | 1,815.00 | 1,821.00 | 1,821.00 | 9,863 |
| 2024-04-24 | 1,820.00 | 1,832.00 | 1,810.00 | 1,828.00 | 1,828.00 | 11,810 |
| 2024-04-23 | 1,807.00 | 1,819.00 | 1,807.00 | 1,815.00 | 1,815.00 | 10,842 |
| 2024-04-22 | 1,837.00 | 1,837.00 | 1,805.00 | 1,807.00 | 1,807.00 | 21,892 |
| 2024-04-19 | 1,846.00 | 1,846.00 | 1,820.00 | 1,837.00 | 1,837.00 | 8,027 |
| 2024-04-18 | 1,824.00 | 1,895.00 | 1,821.00 | 1,847.00 | 1,847.00 | 18,173 |
| 2024-04-17 | 1,820.00 | 1,825.00 | 1,811.00 | 1,820.00 | 1,820.00 | 4,369 |
| 2024-04-16 | 1,814.00 | 1,838.00 | 1,814.00 | 1,814.00 | 1,814.00 | 17,817 |
| 2024-04-15 | 1,817.00 | 1,832.00 | 1,805.00 | 1,832.00 | 1,832.00 | 13,876 |
| 2024-04-12 | 1,779.00 | 1,815.00 | 1,779.00 | 1,814.00 | 1,814.00 | 16,121 |
| 2024-04-11 | 1,793.00 | 1,807.00 | 1,775.00 | 1,806.00 | 1,806.00 | 12,767 |
| 2024-04-09 | 1,805.00 | 1,818.00 | 1,780.00 | 1,800.00 | 1,800.00 | 22,004 |
| 2024-04-08 | 1,836.00 | 1,847.00 | 1,803.00 | 1,805.00 | 1,805.00 | 34,842 |
| 2024-04-05 | 1,826.00 | 1,858.00 | 1,826.00 | 1,834.00 | 1,834.00 | 18,555 |
| 2024-04-04 | 1,847.00 | 1,865.00 | 1,847.00 | 1,854.00 | 1,854.00 | 15,135 |
| 2024-04-03 | 1,876.00 | 1,893.00 | 1,859.00 | 1,859.00 | 1,859.00 | 21,570 |
| 2024-04-02 | 1,880.00 | 1,893.00 | 1,874.00 | 1,876.00 | 1,876.00 | 16,025 |
| 2024-04-01 | 1,897.00 | 1,910.00 | 1,878.00 | 1,884.00 | 1,884.00 | 15,615 |
| 2024-03-29 | 1,881.00 | 1,915.00 | 1,881.00 | 1,897.00 | 1,897.00 | 13,376 |
| 2024-03-28 | 1,904.00 | 1,909.00 | 1,894.00 | 1,904.00 | 1,904.00 | 12,458 |
| 2024-03-27 | 1,893.00 | 1,908.00 | 1,892.00 | 1,904.00 | 1,904.00 | 13,919 |
| 2024-03-26 | 1,876.00 | 1,892.00 | 1,871.00 | 1,892.00 | 1,892.00 | 10,654 |
| 2024-03-25 | 1,880.00 | 1,885.00 | 1,875.00 | 1,876.00 | 1,876.00 | 10,797 |
| 2024-03-22 | 1,892.00 | 1,898.00 | 1,875.00 | 1,875.00 | 1,875.00 | 19,834 |
| 2024-03-21 | 1,891.00 | 1,900.00 | 1,864.00 | 1,892.00 | 1,892.00 | 23,915 |
| 2024-03-20 | 1,890.00 | 1,925.00 | 1,880.00 | 1,884.00 | 1,884.00 | 19,946 |
| 2024-03-19 | 1,900.00 | 1,930.00 | 1,884.00 | 1,884.00 | 1,884.00 | 20,394 |
| 2024-03-18 | 1,900.00 | 1,909.00 | 1,891.00 | 1,899.00 | 1,899.00 | 12,969 |
| 2024-03-15 | 1,900.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,900.00 | 11,101 |
| 2024-03-14 | 1,907.00 | 1,920.00 | 1,897.00 | 1,909.00 | 1,909.00 | 15,332 |
| 2024-03-13 | 1,887.00 | 1,909.00 | 1,874.00 | 1,907.00 | 1,907.00 | 14,396 |
| 2024-03-12 | 1,875.00 | 1,892.00 | 1,857.00 | 1,874.00 | 1,874.00 | 16,737 |
| 2024-03-11 | 1,878.00 | 1,895.00 | 1,875.00 | 1,875.00 | 1,875.00 | 16,977 |
| 2024-03-08 | 1,881.00 | 1,891.00 | 1,875.00 | 1,890.00 | 1,890.00 | 12,580 |
| 2024-03-07 | 1,883.00 | 1,897.00 | 1,881.00 | 1,881.00 | 1,881.00 | 12,630 |
| 2024-03-06 | 1,890.00 | 1,909.00 | 1,885.00 | 1,898.00 | 1,898.00 | 21,451 |
| 2024-03-05 | 1,905.00 | 1,923.00 | 1,890.00 | 1,893.00 | 1,893.00 | 17,101 |
| 2024-03-04 | 1,900.00 | 1,914.00 | 1,896.00 | 1,904.00 | 1,904.00 | 24,232 |
| 2024-02-29 | 1,894.00 | 1,915.00 | 1,894.00 | 1,904.00 | 1,904.00 | 13,026 |
| 2024-02-28 | 1,902.00 | 1,917.00 | 1,900.00 | 1,907.00 | 1,907.00 | 19,899 |
| 2024-02-27 | 1,912.00 | 1,938.00 | 1,912.00 | 1,912.00 | 1,912.00 | 27,723 |
| 2024-02-26 | 1,948.00 | 1,950.00 | 1,926.00 | 1,927.00 | 1,927.00 | 11,501 |
| 2024-02-23 | 1,924.00 | 1,942.00 | 1,915.00 | 1,942.00 | 1,942.00 | 27,092 |
| 2024-02-22 | 1,918.00 | 1,938.00 | 1,914.00 | 1,924.00 | 1,924.00 | 17,749 |
| 2024-02-21 | 1,933.00 | 1,965.00 | 1,931.00 | 1,933.00 | 1,933.00 | 17,391 |
| 2024-02-20 | 1,953.00 | 1,953.00 | 1,940.00 | 1,948.00 | 1,948.00 | 9,878 |
| 2024-02-19 | 1,945.00 | 1,955.00 | 1,920.00 | 1,952.00 | 1,952.00 | 21,020 |
| 2024-02-16 | 1,918.00 | 1,935.00 | 1,918.00 | 1,934.00 | 1,934.00 | 13,383 |
| 2024-02-15 | 1,907.00 | 1,924.00 | 1,907.00 | 1,923.00 | 1,923.00 | 37,563 |
| 2024-02-14 | 1,924.00 | 1,942.00 | 1,915.00 | 1,919.00 | 1,919.00 | 21,585 |
| 2024-02-13 | 1,915.00 | 1,930.00 | 1,910.00 | 1,924.00 | 1,924.00 | 14,364 |
| 2024-02-08 | 1,922.00 | 1,938.00 | 1,908.00 | 1,908.00 | 1,908.00 | 19,070 |
| 2024-02-07 | 1,925.00 | 1,950.00 | 1,915.00 | 1,922.00 | 1,922.00 | 10,311 |
| 2024-02-06 | 1,920.00 | 1,927.00 | 1,911.00 | 1,925.00 | 1,925.00 | 14,060 |
| 2024-02-05 | 1,950.00 | 1,950.00 | 1,905.00 | 1,920.00 | 1,920.00 | 31,353 |
| 2024-02-02 | 1,938.00 | 1,954.00 | 1,910.00 | 1,948.00 | 1,948.00 | 50,280 |
| 2024-02-01 | 1,937.00 | 1,950.00 | 1,900.00 | 1,938.00 | 1,938.00 | 20,779 |
| 2024-01-31 | 1,934.00 | 1,946.00 | 1,905.00 | 1,919.00 | 1,919.00 | 45,441 |
| 2024-01-30 | 1,910.00 | 1,991.00 | 1,908.00 | 1,970.00 | 1,970.00 | 28,459 |
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.