Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,729.00 | 1,779.00 | 1,729.00 | 1,756.00 | 1,756.00 | 23,181 |
| 2023-10-31 | 1,710.00 | 1,743.00 | 1,708.00 | 1,729.00 | 1,729.00 | 20,831 |
| 2023-10-30 | 1,656.00 | 1,723.00 | 1,655.00 | 1,699.00 | 1,699.00 | 29,511 |
| 2023-10-27 | 1,652.00 | 1,710.00 | 1,652.00 | 1,692.00 | 1,692.00 | 19,237 |
| 2023-10-26 | 1,700.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,670.00 | 14,569 |
| 2023-10-25 | 1,714.00 | 1,721.00 | 1,690.00 | 1,721.00 | 1,721.00 | 18,062 |
| 2023-10-24 | 1,698.00 | 1,710.00 | 1,677.00 | 1,704.00 | 1,704.00 | 17,615 |
| 2023-10-23 | 1,681.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | 16,601 |
| 2023-10-20 | 1,750.00 | 1,776.00 | 1,694.00 | 1,711.00 | 1,711.00 | 29,277 |
| 2023-10-19 | 1,823.00 | 1,823.00 | 1,752.00 | 1,769.00 | 1,769.00 | 55,042 |
| 2023-10-18 | 1,840.00 | 1,862.00 | 1,822.00 | 1,830.00 | 1,830.00 | 15,534 |
| 2023-10-17 | 1,811.00 | 1,840.00 | 1,811.00 | 1,840.00 | 1,840.00 | 24,343 |
| 2023-10-16 | 1,820.00 | 1,838.00 | 1,808.00 | 1,811.00 | 1,811.00 | 35,735 |
| 2023-10-13 | 1,836.00 | 1,855.00 | 1,833.00 | 1,837.00 | 1,837.00 | 19,310 |
| 2023-10-12 | 1,833.00 | 1,854.00 | 1,833.00 | 1,845.00 | 1,845.00 | 16,143 |
| 2023-10-11 | 1,810.00 | 1,845.00 | 1,810.00 | 1,833.00 | 1,833.00 | 18,126 |
| 2023-10-10 | 1,808.00 | 1,843.00 | 1,795.00 | 1,827.00 | 1,827.00 | 42,092 |
| 2023-10-06 | 1,740.00 | 1,813.00 | 1,740.00 | 1,799.00 | 1,799.00 | 24,362 |
| 2023-10-05 | 1,761.00 | 1,780.00 | 1,759.00 | 1,763.00 | 1,763.00 | 26,384 |
| 2023-10-04 | 1,817.00 | 1,817.00 | 1,760.00 | 1,760.00 | 1,760.00 | 27,030 |
| 2023-09-27 | 1,790.00 | 1,825.00 | 1,784.00 | 1,820.00 | 1,820.00 | 32,445 |
| 2023-09-26 | 1,831.00 | 1,845.00 | 1,795.00 | 1,795.00 | 1,795.00 | 29,797 |
| 2023-09-25 | 1,821.00 | 1,836.00 | 1,817.00 | 1,831.00 | 1,831.00 | 27,778 |
| 2023-09-22 | 1,830.00 | 1,842.00 | 1,810.00 | 1,836.00 | 1,836.00 | 29,192 |
| 2023-09-21 | 1,908.00 | 1,917.00 | 1,813.00 | 1,830.00 | 1,830.00 | 54,090 |
| 2023-09-20 | 1,896.00 | 1,915.00 | 1,896.00 | 1,908.00 | 1,908.00 | 46,717 |
| 2023-09-19 | 1,910.00 | 1,910.00 | 1,896.00 | 1,896.00 | 1,896.00 | 17,495 |
| 2023-09-18 | 1,913.00 | 1,925.00 | 1,909.00 | 1,910.00 | 1,910.00 | 22,764 |
| 2023-09-15 | 1,908.00 | 1,919.00 | 1,894.00 | 1,913.00 | 1,913.00 | 28,186 |
| 2023-09-14 | 1,870.00 | 1,904.00 | 1,870.00 | 1,898.00 | 1,898.00 | 20,180 |
| 2023-09-13 | 1,908.00 | 1,908.00 | 1,870.00 | 1,870.00 | 1,870.00 | 20,268 |
| 2023-09-12 | 1,933.00 | 1,934.00 | 1,896.00 | 1,896.00 | 1,896.00 | 33,623 |
| 2023-09-11 | 1,942.00 | 1,956.00 | 1,920.00 | 1,933.00 | 1,933.00 | 17,935 |
| 2023-09-08 | 1,890.00 | 1,938.00 | 1,885.00 | 1,924.00 | 1,924.00 | 41,726 |
| 2023-09-07 | 1,902.00 | 1,916.00 | 1,887.00 | 1,900.00 | 1,900.00 | 30,887 |
| 2023-09-06 | 1,920.00 | 1,920.00 | 1,906.00 | 1,920.00 | 1,920.00 | 21,112 |
| 2023-09-05 | 1,905.00 | 1,920.00 | 1,896.00 | 1,920.00 | 1,920.00 | 19,966 |
| 2023-09-04 | 1,900.00 | 1,922.00 | 1,880.00 | 1,901.00 | 1,901.00 | 26,150 |
| 2023-09-01 | 1,853.00 | 1,900.00 | 1,853.00 | 1,899.00 | 1,899.00 | 55,342 |
| 2023-08-31 | 1,865.00 | 1,865.00 | 1,849.00 | 1,852.00 | 1,852.00 | 9,827 |
| 2023-08-30 | 1,847.00 | 1,867.00 | 1,845.00 | 1,865.00 | 1,865.00 | 11,597 |
| 2023-08-29 | 1,833.00 | 1,864.00 | 1,833.00 | 1,856.00 | 1,856.00 | 10,812 |
| 2023-08-28 | 1,815.00 | 1,833.00 | 1,807.00 | 1,833.00 | 1,833.00 | 37,279 |
| 2023-08-25 | 1,826.00 | 1,830.00 | 1,811.00 | 1,815.00 | 1,815.00 | 13,568 |
| 2023-08-24 | 1,821.00 | 1,830.00 | 1,815.00 | 1,826.00 | 1,826.00 | 10,148 |
| 2023-08-23 | 1,818.00 | 1,830.00 | 1,806.00 | 1,829.00 | 1,829.00 | 25,616 |
| 2023-08-22 | 1,820.00 | 1,821.00 | 1,790.00 | 1,819.00 | 1,819.00 | 28,264 |
| 2023-08-21 | 1,818.00 | 1,830.00 | 1,803.00 | 1,810.00 | 1,810.00 | 30,734 |
| 2023-08-18 | 1,822.00 | 1,842.00 | 1,794.00 | 1,826.00 | 1,826.00 | 13,539 |
| 2023-08-17 | 1,840.00 | 1,842.00 | 1,783.00 | 1,842.00 | 1,842.00 | 66,104 |
| 2023-08-16 | 1,910.00 | 1,916.00 | 1,815.00 | 1,852.00 | 1,852.00 | 31,851 |
| 2023-08-14 | 1,930.00 | 1,940.00 | 1,910.00 | 1,926.00 | 1,926.00 | 17,536 |
| 2023-08-11 | 1,925.00 | 1,932.00 | 1,916.00 | 1,916.00 | 1,916.00 | 16,073 |
| 2023-08-10 | 1,927.00 | 1,949.00 | 1,908.00 | 1,925.00 | 1,925.00 | 14,491 |
| 2023-08-09 | 1,909.00 | 1,918.00 | 1,899.00 | 1,908.00 | 1,908.00 | 18,718 |
| 2023-08-08 | 1,911.00 | 1,929.00 | 1,900.00 | 1,909.00 | 1,909.00 | 26,797 |
| 2023-08-07 | 1,935.00 | 1,938.00 | 1,921.00 | 1,929.00 | 1,929.00 | 10,845 |
| 2023-08-04 | 1,920.00 | 1,935.00 | 1,913.00 | 1,935.00 | 1,935.00 | 22,910 |
| 2023-08-03 | 1,944.00 | 1,966.00 | 1,921.00 | 1,935.00 | 1,935.00 | 21,666 |
| 2023-08-02 | 1,941.00 | 1,974.00 | 1,941.00 | 1,969.00 | 1,969.00 | 30,722 |
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.