Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,908.00 | 1,915.00 | 1,903.00 | 1,910.00 | 1,910.00 | 22,259 |
| 2024-01-26 | 1,900.00 | 1,920.00 | 1,896.00 | 1,902.00 | 1,902.00 | 22,062 |
| 2024-01-25 | 1,920.00 | 1,933.00 | 1,893.00 | 1,920.00 | 1,920.00 | 21,394 |
| 2024-01-24 | 1,906.00 | 1,929.00 | 1,896.00 | 1,920.00 | 1,920.00 | 22,566 |
| 2024-01-23 | 1,895.00 | 1,896.00 | 1,875.00 | 1,896.00 | 1,896.00 | 19,620 |
| 2024-01-22 | 1,902.00 | 1,902.00 | 1,878.00 | 1,895.00 | 1,895.00 | 12,061 |
| 2024-01-19 | 1,883.00 | 1,902.00 | 1,878.00 | 1,902.00 | 1,902.00 | 19,798 |
| 2024-01-18 | 1,895.00 | 1,909.00 | 1,882.00 | 1,888.00 | 1,888.00 | 9,524 |
| 2024-01-17 | 1,902.00 | 1,919.00 | 1,865.00 | 1,896.00 | 1,896.00 | 23,727 |
| 2024-01-16 | 1,994.00 | 1,995.00 | 1,843.00 | 1,922.00 | 1,922.00 | 58,989 |
| 2024-01-15 | 1,932.00 | 2,020.00 | 1,932.00 | 1,983.00 | 1,983.00 | 126,692 |
| 2024-01-12 | 1,877.00 | 1,950.00 | 1,873.00 | 1,934.00 | 1,934.00 | 87,493 |
| 2024-01-11 | 1,870.00 | 1,887.00 | 1,866.00 | 1,874.00 | 1,874.00 | 26,368 |
| 2024-01-10 | 1,850.00 | 1,873.00 | 1,850.00 | 1,870.00 | 1,870.00 | 32,643 |
| 2024-01-09 | 1,860.00 | 1,867.00 | 1,847.00 | 1,864.00 | 1,864.00 | 14,001 |
| 2024-01-08 | 1,850.00 | 1,865.00 | 1,842.00 | 1,860.00 | 1,860.00 | 12,703 |
| 2024-01-05 | 1,843.00 | 1,855.00 | 1,836.00 | 1,850.00 | 1,850.00 | 9,705 |
| 2024-01-04 | 1,860.00 | 1,860.00 | 1,842.00 | 1,845.00 | 1,845.00 | 9,217 |
| 2024-01-03 | 1,846.00 | 1,859.00 | 1,831.00 | 1,856.00 | 1,856.00 | 39,201 |
| 2024-01-02 | 1,868.00 | 1,872.00 | 1,846.00 | 1,861.00 | 1,861.00 | 28,617 |
| 2023-12-28 | 1,846.00 | 1,868.00 | 1,842.00 | 1,868.00 | 1,868.00 | 13,191 |
| 2023-12-27 | 1,840.00 | 1,848.00 | 1,836.00 | 1,846.00 | 1,846.00 | 13,868 |
| 2023-12-26 | 1,841.00 | 1,852.00 | 1,835.00 | 1,844.00 | 1,844.00 | 15,073 |
| 2023-12-22 | 1,834.00 | 1,851.00 | 1,833.00 | 1,836.00 | 1,836.00 | 15,089 |
| 2023-12-21 | 1,841.00 | 1,854.00 | 1,839.00 | 1,846.00 | 1,846.00 | 9,133 |
| 2023-12-20 | 1,840.00 | 1,855.00 | 1,840.00 | 1,854.00 | 1,854.00 | 9,561 |
| 2023-12-19 | 1,827.00 | 1,853.00 | 1,827.00 | 1,845.00 | 1,845.00 | 18,827 |
| 2023-12-18 | 1,829.00 | 1,843.00 | 1,821.00 | 1,843.00 | 1,843.00 | 5,359 |
| 2023-12-15 | 1,830.00 | 1,847.00 | 1,811.00 | 1,829.00 | 1,829.00 | 14,534 |
| 2023-12-14 | 1,810.00 | 1,838.00 | 1,809.00 | 1,830.00 | 1,830.00 | 16,269 |
| 2023-12-13 | 1,820.00 | 1,828.00 | 1,801.00 | 1,801.00 | 1,801.00 | 6,400 |
| 2023-12-12 | 1,814.00 | 1,829.00 | 1,814.00 | 1,820.00 | 1,820.00 | 10,337 |
| 2023-12-11 | 1,830.00 | 1,849.00 | 1,826.00 | 1,832.00 | 1,832.00 | 22,247 |
| 2023-12-08 | 1,837.00 | 1,844.00 | 1,830.00 | 1,830.00 | 1,830.00 | 20,698 |
| 2023-12-07 | 1,836.00 | 1,850.00 | 1,831.00 | 1,840.00 | 1,840.00 | 8,555 |
| 2023-12-06 | 1,842.00 | 1,858.00 | 1,840.00 | 1,850.00 | 1,850.00 | 4,917 |
| 2023-12-05 | 1,850.00 | 1,869.00 | 1,845.00 | 1,861.00 | 1,861.00 | 5,332 |
| 2023-12-04 | 1,834.00 | 1,861.00 | 1,830.00 | 1,853.00 | 1,853.00 | 20,728 |
| 2023-12-01 | 1,895.00 | 1,903.00 | 1,850.00 | 1,850.00 | 1,850.00 | 26,900 |
| 2023-11-30 | 1,900.00 | 1,902.00 | 1,886.00 | 1,900.00 | 1,900.00 | 7,126 |
| 2023-11-29 | 1,905.00 | 1,905.00 | 1,887.00 | 1,890.00 | 1,890.00 | 6,156 |
| 2023-11-28 | 1,911.00 | 1,919.00 | 1,895.00 | 1,895.00 | 1,895.00 | 15,057 |
| 2023-11-27 | 1,918.00 | 1,930.00 | 1,911.00 | 1,911.00 | 1,911.00 | 11,377 |
| 2023-11-24 | 1,905.00 | 1,939.00 | 1,905.00 | 1,928.00 | 1,928.00 | 10,078 |
| 2023-11-23 | 1,905.00 | 1,920.00 | 1,902.00 | 1,913.00 | 1,913.00 | 17,829 |
| 2023-11-22 | 1,889.00 | 1,904.00 | 1,874.00 | 1,904.00 | 1,904.00 | 18,603 |
| 2023-11-21 | 1,851.00 | 1,890.00 | 1,851.00 | 1,889.00 | 1,889.00 | 17,482 |
| 2023-11-20 | 1,895.00 | 1,898.00 | 1,863.00 | 1,888.00 | 1,888.00 | 32,407 |
| 2023-11-17 | 1,893.00 | 1,900.00 | 1,880.00 | 1,881.00 | 1,881.00 | 15,104 |
| 2023-11-16 | 1,863.00 | 1,900.00 | 1,856.00 | 1,892.00 | 1,892.00 | 26,412 |
| 2023-11-15 | 1,864.00 | 1,873.00 | 1,856.00 | 1,863.00 | 1,863.00 | 4,577 |
| 2023-11-14 | 1,811.00 | 1,869.00 | 1,811.00 | 1,864.00 | 1,864.00 | 19,517 |
| 2023-11-13 | 1,851.00 | 1,900.00 | 1,745.00 | 1,825.00 | 1,825.00 | 25,881 |
| 2023-11-10 | 1,861.00 | 1,878.00 | 1,848.00 | 1,849.00 | 1,849.00 | 18,237 |
| 2023-11-09 | 1,882.00 | 1,892.00 | 1,867.00 | 1,870.00 | 1,870.00 | 15,692 |
| 2023-11-08 | 1,867.00 | 1,899.00 | 1,859.00 | 1,882.00 | 1,882.00 | 25,586 |
| 2023-11-07 | 1,860.00 | 1,883.00 | 1,854.00 | 1,864.00 | 1,864.00 | 21,599 |
| 2023-11-06 | 1,850.00 | 1,877.00 | 1,838.00 | 1,876.00 | 1,876.00 | 30,785 |
| 2023-11-03 | 1,787.00 | 1,859.00 | 1,787.00 | 1,847.00 | 1,847.00 | 21,807 |
| 2023-11-02 | 1,756.00 | 1,785.00 | 1,756.00 | 1,783.00 | 1,783.00 | 15,057 |
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.