Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002690.KO stock page

Dong Il Steel MFG Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-011,888.001,956.001,888.001,940.001,940.0039,865
2023-07-311,893.001,907.001,869.001,886.001,886.0028,496
2023-07-281,830.001,865.001,815.001,865.001,865.0027,776
2023-07-271,756.001,850.001,756.001,811.001,811.0066,955
2023-07-261,910.001,912.001,728.001,785.001,785.00157,565
2023-07-251,971.001,979.001,917.001,920.001,920.0039,104
2023-07-242,060.002,070.001,978.001,978.001,978.0092,509
2023-07-212,090.002,110.002,070.002,075.002,075.0037,221
2023-07-202,090.002,105.002,060.002,095.002,095.0020,867
2023-07-192,100.002,105.002,080.002,090.002,090.0028,673
2023-07-182,115.002,135.002,085.002,100.002,100.0035,751
2023-07-172,100.002,140.002,080.002,140.002,140.0037,062
2023-07-142,155.002,165.002,065.002,120.002,120.0071,858
2023-07-132,175.002,175.002,140.002,155.002,155.0019,730
2023-07-122,145.002,170.002,140.002,155.002,155.0030,522
2023-07-112,105.002,145.002,100.002,145.002,145.0031,544
2023-07-102,130.002,130.002,060.002,125.002,125.0041,639
2023-07-072,110.002,150.002,110.002,130.002,130.0044,031
2023-07-062,245.002,245.002,140.002,150.002,150.0079,106
2023-07-052,275.002,285.002,210.002,245.002,245.0051,594
2023-07-042,310.002,325.002,270.002,270.002,270.0038,460
2023-07-032,290.002,305.002,260.002,290.002,290.0066,134
2023-06-302,250.002,290.002,235.002,275.002,275.0035,927
2023-06-292,335.002,350.002,240.002,265.002,265.0046,495
2023-06-282,260.002,375.002,250.002,335.002,335.00140,536
2023-06-272,260.002,275.002,240.002,260.002,260.0029,605
2023-06-262,225.002,285.002,220.002,260.002,260.0023,757
2023-06-232,245.002,255.002,225.002,230.002,230.0038,294
2023-06-222,230.002,265.002,220.002,245.002,245.0046,456
2023-06-212,280.002,280.002,225.002,255.002,255.0085,050
2023-06-202,260.002,295.002,245.002,285.002,285.0033,923
2023-06-192,245.002,275.002,235.002,260.002,260.0050,270
2023-06-162,275.002,275.002,240.002,260.002,260.0051,137
2023-06-152,275.002,280.002,240.002,255.002,255.0059,238
2023-06-142,315.002,360.002,245.002,280.002,280.00102,578
2023-06-132,320.002,345.002,310.002,335.002,335.0067,315
2023-06-122,310.002,340.002,290.002,325.002,325.0063,095
2023-06-092,305.002,320.002,285.002,310.002,310.0065,191
2023-06-082,260.002,485.002,260.002,295.002,295.00359,188
2023-06-072,295.002,295.002,260.002,280.002,280.0033,043
2023-06-052,285.002,295.002,265.002,275.002,275.0039,810
2023-06-022,305.002,305.002,265.002,280.002,280.0034,175
2023-06-012,280.002,295.002,260.002,290.002,290.0017,638
2023-05-312,290.002,305.002,260.002,280.002,280.0031,519
2023-05-302,275.002,290.002,255.002,290.002,290.0026,853
2023-05-262,285.002,295.002,265.002,275.002,275.0042,423
2023-05-252,335.002,360.002,295.002,310.002,310.0041,444
2023-05-242,370.002,370.002,305.002,360.002,360.0034,448
2023-05-232,360.002,405.002,335.002,355.002,355.0049,555
2023-05-222,330.002,365.002,325.002,360.002,360.0024,186
2023-05-192,385.002,385.002,320.002,330.002,330.0046,234
2023-05-182,305.002,415.002,305.002,355.002,355.0096,501
2023-05-172,245.002,300.002,235.002,300.002,300.0049,675
2023-05-162,260.002,275.002,235.002,245.002,245.0047,630
2023-05-152,315.002,315.002,265.002,270.002,270.0054,827
2023-05-122,345.002,345.002,305.002,320.002,320.0022,836
2023-05-112,315.002,365.002,315.002,345.002,345.0034,582
2023-05-102,305.002,320.002,265.002,315.002,315.0052,570
2023-05-092,320.002,325.002,265.002,305.002,305.0026,778
2023-05-082,275.002,370.002,275.002,310.002,310.0064,432
← NewerPage 14 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2810.0000 KRW
2021-12-2920.0000 KRW
2020-12-2911.1174 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.