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
2023-02-072,305.002,395.002,280.002,345.002,345.00218,178
2023-02-062,270.002,320.002,240.002,305.002,305.00114,490
2023-02-032,220.002,420.002,220.002,270.002,270.00598,709
2023-02-022,200.002,225.002,180.002,210.002,210.0075,853
2023-02-012,195.002,195.002,160.002,195.002,195.0046,559
2023-01-312,145.002,185.002,135.002,180.002,180.0029,908
2023-01-302,200.002,215.002,165.002,165.002,165.0041,935
2023-01-272,180.002,180.002,160.002,180.002,180.0028,421
2023-01-262,190.002,190.002,155.002,165.002,165.0032,904
2023-01-252,155.002,180.002,140.002,165.002,165.0036,109
2023-01-202,160.002,165.002,090.002,155.002,155.0031,316
2023-01-192,105.002,180.002,105.002,160.002,160.0025,179
2023-01-182,140.002,175.002,140.002,140.002,140.0019,916
2023-01-172,180.002,215.002,145.002,165.002,165.0036,270
2023-01-162,205.002,210.002,175.002,180.002,180.0017,450
2023-01-132,230.002,240.002,200.002,205.002,205.0029,835
2023-01-122,195.002,260.002,195.002,225.002,225.0025,589
2023-01-112,170.002,225.002,170.002,220.002,220.0043,024
2023-01-102,260.002,260.002,160.002,170.002,170.0078,607
2023-01-092,140.002,185.002,135.002,170.002,170.0045,449
2023-01-062,015.002,160.002,015.002,105.002,105.0043,598
2023-01-052,055.002,060.002,015.002,035.002,035.0027,095
2023-01-041,980.002,025.001,955.002,025.002,025.0026,766
2023-01-031,960.002,005.001,910.001,980.001,980.0066,740
2023-01-022,070.002,080.001,960.001,980.001,980.0084,278
2022-12-292,115.002,130.002,050.002,070.002,070.0064,462
2022-12-282,145.002,150.002,110.002,145.002,145.0037,126
2022-12-272,110.002,160.002,110.002,135.002,125.0049,564
2022-12-262,140.002,140.002,115.002,115.002,105.0961,970
2022-12-232,210.002,210.002,135.002,140.002,129.9871,087
2022-12-222,195.002,225.002,175.002,210.002,199.6511,341
2022-12-212,175.002,220.002,160.002,195.002,184.7225,197
2022-12-202,240.002,240.002,165.002,195.002,184.7278,232
2022-12-192,250.002,265.002,225.002,260.002,249.4144,876
2022-12-162,295.002,295.002,255.002,275.002,264.3439,146
2022-12-152,350.002,350.002,300.002,315.002,304.1631,684
2022-12-142,290.002,340.002,275.002,340.002,329.0451,205
2022-12-132,315.002,335.002,300.002,310.002,299.1827,945
2022-12-122,295.002,345.002,295.002,315.002,304.1636,919
2022-12-092,280.002,300.002,250.002,290.002,279.2765,244
2022-12-082,335.002,335.002,250.002,280.002,269.3244,560
2022-12-072,395.002,395.002,320.002,340.002,329.0466,906
2022-12-062,460.002,460.002,400.002,400.002,388.7682,120
2022-12-052,500.002,500.002,450.002,470.002,458.4342,691
2022-12-022,495.002,495.002,460.002,485.002,473.3636,474
2022-12-012,475.002,515.002,470.002,495.002,483.3185,458
2022-11-302,445.002,490.002,415.002,470.002,458.4371,886
2022-11-292,440.002,465.002,395.002,445.002,433.5536,736
2022-11-282,540.002,540.002,420.002,430.002,418.6273,848
2022-11-252,490.002,545.002,490.002,515.002,503.2274,037
2022-11-242,470.002,520.002,450.002,505.002,493.27134,865
2022-11-232,425.002,475.002,425.002,465.002,453.4583,035
2022-11-222,455.002,475.002,405.002,415.002,403.6982,387
2022-11-212,510.002,525.002,455.002,480.002,468.3899,174
2022-11-182,500.002,745.002,440.002,505.002,493.271,298,903
2022-11-172,365.002,795.002,325.002,525.002,513.172,985,252
2022-11-162,405.002,415.002,360.002,390.002,378.8160,629
2022-11-152,420.002,430.002,375.002,405.002,393.7488,080
2022-11-142,400.002,465.002,395.002,425.002,413.6443,721
2022-11-112,400.002,435.002,380.002,400.002,388.7688,425
← NewerPage 16 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.