See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 002690.KO stock page

Dong Il Steel MFG Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,480.003,480.003,415.003,415.003,399.00251,371
2022-08-113,415.003,560.003,350.003,500.003,483.611,252,853
2022-08-103,325.003,400.003,295.003,380.003,364.17194,755
2022-08-093,245.003,360.003,245.003,325.003,309.43211,085
2022-08-083,305.003,330.003,235.003,245.003,229.80116,761
2022-08-053,320.003,340.003,280.003,315.003,299.47116,855
2022-08-043,290.003,330.003,280.003,300.003,284.5464,329
2022-08-033,255.003,280.003,225.003,280.003,264.6462,355
2022-08-023,315.003,340.003,200.003,250.003,234.78153,190
2022-08-013,300.003,335.003,275.003,330.003,314.4086,817
2022-07-293,290.003,310.003,275.003,300.003,284.5484,567
2022-07-283,250.003,315.003,245.003,290.003,274.59115,732
2022-07-273,200.003,280.003,180.003,275.003,259.66141,548
2022-07-263,185.003,240.003,170.003,200.003,185.0197,027
2022-07-253,190.003,205.003,145.003,200.003,185.01127,641
2022-07-223,200.003,225.003,140.003,140.003,125.29144,681
2022-07-213,180.003,210.003,160.003,200.003,185.0158,901
2022-07-203,215.003,250.003,155.003,180.003,165.1185,448
2022-07-193,105.003,155.003,085.003,150.003,135.2565,613
2022-07-183,040.003,135.003,025.003,135.003,120.32110,853
2022-07-153,065.003,070.002,960.003,015.003,000.88110,992
2022-07-143,085.003,105.003,030.003,060.003,045.6758,025
2022-07-133,090.003,130.003,030.003,070.003,055.6271,621
2022-07-123,150.003,195.003,040.003,095.003,080.50111,203
2022-07-113,275.003,275.003,160.003,200.003,185.0191,914
2022-07-083,230.003,290.003,225.003,245.003,229.8053,458
2022-07-073,140.003,215.003,140.003,210.003,194.9660,959
2022-07-063,255.003,270.003,105.003,140.003,125.29104,690
2022-07-053,115.003,245.003,115.003,245.003,229.8088,214
2022-07-043,235.003,235.003,015.003,135.003,120.32122,253
2022-07-013,225.003,310.003,155.003,225.003,209.89170,708
2022-06-303,420.003,425.003,255.003,265.003,249.71146,265
2022-06-293,270.003,390.003,265.003,370.003,354.22125,565
2022-06-283,230.003,370.003,230.003,370.003,354.22226,542
2022-06-273,165.003,220.003,105.003,220.003,204.92212,795
2022-06-242,975.003,085.002,925.003,075.003,060.60266,409
2022-06-233,165.003,210.002,960.002,960.002,946.14363,924
2022-06-223,445.003,460.003,200.003,205.003,189.99262,096
2022-06-213,350.003,450.003,350.003,415.003,399.00116,092
2022-06-203,615.003,615.003,300.003,350.003,334.31269,951
2022-06-173,540.003,595.003,435.003,575.003,558.26221,131
2022-06-163,635.003,745.003,595.003,595.003,578.16261,207
2022-06-153,720.003,780.003,580.003,600.003,583.14295,887
2022-06-143,585.003,760.003,580.003,755.003,737.41329,378
2022-06-133,905.003,905.003,715.003,715.003,697.60358,139
2022-06-103,985.004,045.003,950.003,975.003,956.38180,439
2022-06-093,990.004,040.003,920.004,040.004,021.08242,577
2022-06-084,140.004,155.004,025.004,045.004,026.05263,302
2022-06-074,125.004,205.004,100.004,140.004,120.61350,356
2022-06-034,110.004,150.004,075.004,130.004,110.66195,948
2022-06-024,110.004,205.004,090.004,105.004,085.77300,797
2022-05-314,110.004,130.004,060.004,130.004,110.66235,547
2022-05-304,100.004,115.004,050.004,095.004,075.82177,074
2022-05-274,010.004,095.003,985.004,070.004,050.94360,429
2022-05-264,025.004,040.003,960.003,975.003,956.38298,975
2022-05-253,970.004,065.003,970.003,980.003,961.36400,021
2022-05-244,155.004,185.003,970.003,970.003,951.41491,450
2022-05-234,305.004,320.004,105.004,150.004,130.56540,927
2022-05-204,525.004,740.004,280.004,295.004,274.882,912,603
2022-05-194,235.004,355.004,200.004,350.004,329.63701,048
← NewerPage 18 of 21 · 1,223 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.