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%WTI99.60▲ 2.52%
← 002690.KO stock page

Dong Il Steel MFG Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,560.004,585.004,450.004,470.004,449.06574,018
2022-05-174,530.004,625.004,455.004,565.004,543.621,319,706
2022-05-164,345.004,535.004,255.004,530.004,508.781,165,194
2022-05-134,265.004,400.004,195.004,340.004,319.671,099,328
2022-05-124,345.004,500.004,235.004,260.004,240.051,133,265
2022-05-114,610.004,665.004,320.004,435.004,414.231,429,234
2022-05-104,635.004,700.004,405.004,590.004,568.501,382,891
2022-05-094,705.004,840.004,645.004,790.004,767.561,352,831
2022-05-065,230.005,270.004,775.004,780.004,757.612,246,049
2022-05-045,080.005,300.004,955.005,090.005,066.164,288,998
2022-05-035,010.005,300.004,955.005,140.005,115.937,925,740
2022-05-024,955.005,130.004,905.005,070.005,046.253,768,284
2022-04-295,200.005,290.004,920.004,955.004,931.798,132,401
2022-04-284,540.005,320.004,370.005,320.005,295.0838,127,816
2022-04-273,575.004,500.003,520.004,095.004,075.8224,351,510
2022-04-263,490.003,995.003,485.003,665.003,647.834,584,915
2022-04-253,395.003,600.003,375.003,490.003,473.65755,935
2022-04-223,525.003,585.003,450.003,465.003,448.77608,017
2022-04-213,715.003,715.003,505.003,555.003,538.351,144,728
2022-04-203,425.003,920.003,395.003,675.003,657.795,281,234
2022-04-193,435.003,450.003,360.003,425.003,408.96543,725
2022-04-183,375.003,475.003,345.003,475.003,458.72630,192
2022-04-153,545.003,550.003,365.003,440.003,423.89694,590
2022-04-143,345.003,880.003,345.003,505.003,488.586,023,036
2022-04-133,750.003,950.003,330.003,335.003,319.386,257,850
2022-04-123,190.003,190.003,105.003,165.003,150.18409,872
2022-04-113,175.003,240.003,150.003,220.003,204.9286,260
2022-04-083,200.003,235.003,150.003,200.003,185.01123,062
2022-04-073,360.003,360.003,200.003,200.003,185.01251,993
2022-04-063,405.003,560.003,370.003,370.003,354.22550,820
2022-04-053,350.003,405.003,325.003,370.003,354.22196,638
2022-04-043,360.003,400.003,280.003,350.003,334.31328,760
2022-04-013,360.003,450.003,320.003,365.003,349.24237,571
2022-03-313,320.003,440.003,290.003,360.003,344.26282,122
2022-03-303,370.003,410.003,290.003,345.003,329.33271,160
2022-03-293,500.003,585.003,370.003,390.003,374.12470,579
2022-03-283,470.003,595.003,395.003,520.003,503.51658,557
2022-03-253,650.003,655.003,445.003,470.003,453.75718,746
2022-03-243,900.003,965.003,570.003,640.003,622.951,512,331
2022-03-233,720.004,225.003,720.003,900.003,881.7310,915,900
2022-03-223,425.003,445.003,300.003,425.003,408.96786,902
2022-03-213,410.003,530.003,370.003,375.003,359.19642,495
2022-03-183,435.004,000.003,300.003,400.003,384.076,969,254
2022-03-173,115.003,155.003,080.003,125.003,110.36357,676
2022-03-163,020.003,120.003,020.003,115.003,100.41103,362
2022-03-153,080.003,090.002,990.003,015.003,000.88115,313
2022-03-143,080.003,150.003,040.003,115.003,100.41152,171
2022-03-113,005.003,065.002,980.003,060.003,045.67115,179
2022-03-102,975.003,040.002,975.003,005.002,990.9376,762
2022-03-083,020.003,060.002,935.002,975.002,961.07162,103
2022-03-073,085.003,140.003,050.003,065.003,050.64116,193
2022-03-043,055.003,150.003,055.003,105.003,090.46214,105
2022-03-033,050.003,100.003,025.003,060.003,045.67184,728
2022-03-022,975.003,050.002,960.003,030.003,015.81168,942
2022-02-282,975.003,020.002,940.002,975.002,961.07148,093
2022-02-252,950.003,050.002,925.002,970.002,956.09164,169
2022-02-242,970.003,200.002,880.002,880.002,866.51776,812
2022-02-232,820.003,000.002,815.002,960.002,946.14190,962
2022-02-222,830.002,930.002,805.002,845.002,831.67108,597
2022-02-212,875.002,910.002,830.002,880.002,866.51122,389
← NewerPage 19 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.