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
2022-11-102,340.002,380.002,320.002,360.002,348.9538,311
2022-11-092,370.002,390.002,360.002,365.002,353.9238,516
2022-11-082,395.002,395.002,335.002,370.002,358.9049,880
2022-11-072,305.002,340.002,305.002,325.002,314.1135,908
2022-11-042,310.002,310.002,260.002,295.002,284.2538,976
2022-11-032,250.002,360.002,215.002,330.002,319.0957,235
2022-11-022,345.002,345.002,290.002,295.002,284.2543,602
2022-11-012,280.002,355.002,265.002,320.002,309.1352,693
2022-10-312,295.002,305.002,230.002,280.002,269.3252,590
2022-10-282,285.002,310.002,235.002,295.002,284.2539,306
2022-10-272,195.002,330.002,195.002,290.002,279.2774,354
2022-10-262,245.002,255.002,175.002,220.002,209.6026,738
2022-10-252,270.002,275.002,210.002,245.002,234.4832,827
2022-10-242,205.002,270.002,205.002,230.002,219.5640,616
2022-10-212,220.002,235.002,165.002,205.002,194.6746,274
2022-10-202,275.002,310.002,200.002,260.002,249.4156,344
2022-10-192,345.002,350.002,260.002,260.002,249.4132,921
2022-10-182,305.002,355.002,270.002,330.002,319.0956,366
2022-10-172,215.002,285.002,140.002,285.002,274.3056,374
2022-10-142,110.002,235.002,110.002,215.002,204.6383,833
2022-10-132,210.002,240.002,070.002,070.002,060.30117,242
2022-10-122,270.002,275.002,205.002,245.002,234.4859,066
2022-10-112,375.002,380.002,270.002,270.002,259.3768,334
2022-10-072,475.002,535.002,415.002,425.002,413.64122,194
2022-10-062,360.002,450.002,345.002,440.002,428.5764,572
2022-10-052,435.002,440.002,320.002,345.002,334.0269,037
2022-10-042,370.002,380.002,320.002,380.002,368.8545,077
2022-09-302,260.002,315.002,160.002,300.002,289.23108,409
2022-09-292,300.002,390.002,270.002,270.002,259.37125,653
2022-09-282,395.002,445.002,160.002,240.002,229.51173,331
2022-09-272,510.002,525.002,375.002,395.002,383.78186,428
2022-09-262,760.002,765.002,455.002,510.002,498.24260,110
2022-09-232,725.002,985.002,715.002,775.002,762.00530,466
2022-09-222,780.002,800.002,640.002,710.002,697.31120,255
2022-09-212,860.002,885.002,790.002,810.002,796.8462,392
2022-09-202,795.002,895.002,795.002,865.002,851.5871,011
2022-09-192,965.002,985.002,805.002,815.002,801.82124,916
2022-09-162,950.003,125.002,930.002,975.002,961.07366,711
2022-09-152,980.003,000.002,915.002,930.002,916.2861,817
2022-09-142,910.002,995.002,880.002,980.002,966.04104,195
2022-09-132,860.003,250.002,855.003,010.002,995.90877,191
2022-09-082,815.002,855.002,815.002,815.002,801.8249,484
2022-09-072,950.002,950.002,800.002,810.002,796.84102,762
2022-09-062,865.002,955.002,865.002,950.002,936.1851,206
2022-09-052,945.002,960.002,885.002,890.002,876.46128,036
2022-09-023,030.003,050.002,950.002,965.002,951.11190,239
2022-09-013,195.003,195.003,035.003,050.003,035.71166,868
2022-08-313,190.003,240.003,140.003,205.003,189.9994,542
2022-08-303,135.003,195.003,125.003,190.003,175.0679,404
2022-08-293,115.003,160.003,105.003,140.003,125.2985,087
2022-08-263,280.003,300.003,240.003,250.003,234.7856,511
2022-08-253,240.003,320.003,240.003,280.003,264.6488,430
2022-08-243,195.003,240.003,190.003,215.003,199.9487,916
2022-08-233,055.003,330.003,055.003,190.003,175.06411,219
2022-08-223,200.003,205.003,085.003,130.003,115.34141,221
2022-08-193,230.003,275.003,195.003,205.003,189.99101,395
2022-08-183,280.003,280.003,205.003,245.003,229.80157,229
2022-08-173,360.003,380.003,280.003,300.003,284.54126,161
2022-08-163,490.003,600.003,335.003,400.003,384.07513,297
2022-08-123,480.003,480.003,415.003,415.003,399.00251,371
← NewerPage 17 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.