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
2023-05-042,300.002,320.002,240.002,275.002,275.0094,783
2023-05-032,315.002,340.002,300.002,320.002,320.0023,225
2023-05-022,275.002,335.002,235.002,330.002,330.0066,226
2023-04-282,315.002,330.002,245.002,280.002,280.0087,262
2023-04-272,315.002,315.002,250.002,290.002,290.0039,132
2023-04-262,285.002,330.002,270.002,315.002,315.0089,663
2023-04-252,375.002,400.002,275.002,320.002,320.0078,658
2023-04-242,440.002,440.002,360.002,375.002,375.00119,402
2023-04-212,480.002,495.002,355.002,470.002,470.00110,352
2023-04-202,585.002,585.002,475.002,480.002,480.00119,180
2023-04-192,520.002,595.002,510.002,585.002,585.00105,853
2023-04-182,580.002,580.002,495.002,540.002,540.00127,721
2023-04-172,585.002,585.002,520.002,550.002,550.00163,730
2023-04-142,515.002,535.002,475.002,535.002,535.00132,355
2023-04-132,440.002,500.002,400.002,500.002,500.00107,875
2023-04-122,425.002,470.002,415.002,460.002,460.0086,038
2023-04-112,385.002,435.002,340.002,420.002,420.00113,187
2023-04-102,450.002,450.002,350.002,370.002,370.00173,380
2023-04-072,440.002,540.002,400.002,450.002,450.0072,960
2023-04-062,470.002,475.002,410.002,440.002,440.0095,479
2023-04-052,485.002,510.002,470.002,480.002,480.0088,445
2023-04-042,455.002,510.002,415.002,495.002,495.00138,210
2023-04-032,415.002,500.002,385.002,470.002,470.00218,577
2023-03-312,455.002,455.002,385.002,385.002,385.00110,360
2023-03-302,435.002,440.002,380.002,425.002,425.00107,408
2023-03-292,370.002,425.002,335.002,425.002,425.00130,824
2023-03-282,330.002,390.002,325.002,370.002,370.00144,719
2023-03-272,300.002,335.002,265.002,335.002,335.0083,355
2023-03-242,325.002,325.002,280.002,300.002,300.0076,659
2023-03-232,335.002,400.002,310.002,325.002,325.00145,370
2023-03-222,395.002,415.002,335.002,355.002,355.00166,257
2023-03-212,345.002,400.002,335.002,370.002,370.00150,173
2023-03-202,300.002,350.002,300.002,335.002,335.00100,798
2023-03-172,300.002,325.002,290.002,310.002,310.00147,899
2023-03-162,295.002,310.002,240.002,290.002,290.00100,871
2023-03-152,260.002,335.002,260.002,290.002,290.00226,374
2023-03-142,380.002,380.002,210.002,250.002,250.00342,215
2023-03-132,400.002,450.002,330.002,380.002,380.00306,495
2023-03-102,550.002,550.002,400.002,460.002,460.00571,832
2023-03-092,570.002,695.002,515.002,570.002,570.001,687,851
2023-03-082,355.002,840.002,355.002,560.002,560.0010,354,070
2023-03-072,315.002,330.002,260.002,330.002,330.00138,367
2023-03-062,320.002,330.002,275.002,315.002,315.0092,592
2023-03-032,325.002,350.002,310.002,320.002,320.0041,360
2023-03-022,290.002,335.002,275.002,320.002,320.00101,056
2023-02-282,310.002,325.002,255.002,290.002,290.0085,611
2023-02-272,285.002,330.002,250.002,310.002,310.0078,164
2023-02-242,380.002,400.002,270.002,300.002,300.00182,588
2023-02-232,385.002,425.002,365.002,380.002,380.00166,310
2023-02-222,360.002,440.002,315.002,400.002,400.00243,092
2023-02-212,495.002,575.002,380.002,390.002,390.00692,159
2023-02-202,335.002,395.002,320.002,370.002,370.00343,954
2023-02-172,340.002,390.002,310.002,335.002,335.00376,242
2023-02-162,380.002,395.002,315.002,340.002,340.00390,130
2023-02-152,620.002,670.002,325.002,360.002,360.002,976,228
2023-02-142,285.002,310.002,250.002,300.002,300.00227,355
2023-02-132,270.002,325.002,255.002,280.002,280.0052,941
2023-02-102,280.002,290.002,240.002,275.002,275.0046,179
2023-02-092,340.002,340.002,275.002,275.002,275.0082,958
2023-02-082,330.002,360.002,290.002,320.002,320.0091,907
← NewerPage 15 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.