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
2022-02-182,950.002,960.002,755.002,895.002,881.44270,177
2022-02-173,265.003,370.002,955.002,955.002,941.161,536,379
2022-02-162,865.002,965.002,850.002,960.002,946.14177,090
2022-02-152,725.002,960.002,725.002,815.002,801.8293,463
2022-02-142,860.002,865.002,760.002,765.002,752.0569,673
2022-02-113,010.003,010.002,725.002,890.002,876.46148,724
2022-02-103,250.003,250.002,980.003,015.003,000.88303,163
2022-02-092,875.003,035.002,875.003,010.002,995.9090,075
2022-02-082,955.003,000.002,835.002,870.002,856.5649,642
2022-02-072,995.003,045.002,935.002,955.002,941.1660,253
2022-02-042,935.002,990.002,910.002,975.002,961.0765,312
2022-02-032,895.003,145.002,775.002,905.002,891.39149,821
2022-01-282,725.002,830.002,685.002,755.002,742.1075,633
2022-01-272,790.002,935.002,705.002,755.002,742.10101,487
2022-01-262,695.002,865.002,625.002,760.002,747.0777,635
2022-01-252,745.002,805.002,665.002,705.002,692.33161,568
2022-01-242,830.002,860.002,720.002,750.002,737.1260,903
2022-01-212,915.002,945.002,870.002,870.002,856.5664,455
2022-01-202,770.002,900.002,740.002,900.002,886.4297,796
2022-01-192,895.002,895.002,765.002,770.002,757.0370,504
2022-01-182,865.002,930.002,860.002,900.002,886.4274,377
2022-01-173,030.003,030.002,830.002,865.002,851.58120,305
2022-01-143,115.003,115.002,980.003,045.003,030.7484,773
2022-01-133,120.003,150.003,075.003,120.003,105.3976,649
2022-01-122,995.003,100.002,965.003,090.003,075.5398,884
2022-01-113,025.003,025.002,945.003,005.002,990.9390,532
2022-01-103,000.003,055.002,985.003,025.003,010.83100,804
2022-01-072,870.003,010.002,825.002,995.002,980.9797,267
2022-01-062,840.002,915.002,815.002,890.002,876.4661,948
2022-01-052,960.002,970.002,880.002,885.002,871.4967,667
2022-01-042,915.002,960.002,900.002,960.002,946.1433,476
2022-01-032,845.002,930.002,845.002,915.002,901.3567,942
2021-12-302,850.002,885.002,810.002,850.002,836.6535,756
2021-12-292,825.002,875.002,825.002,850.002,836.6524,376
2021-12-282,840.002,870.002,825.002,825.002,791.8645,303
2021-12-272,780.002,850.002,780.002,840.002,806.6930,808
2021-12-242,750.002,795.002,725.002,780.002,747.3943,219
2021-12-232,740.002,785.002,735.002,750.002,717.7421,664
2021-12-222,725.002,785.002,710.002,735.002,702.9238,946
2021-12-212,670.002,725.002,645.002,725.002,693.0341,894
2021-12-202,875.002,875.002,655.002,730.002,697.9879,067
2021-12-172,875.002,910.002,875.002,875.002,841.2838,168
2021-12-162,850.002,880.002,850.002,875.002,841.2836,465
2021-12-152,875.002,910.002,815.002,850.002,816.5754,309
2021-12-142,870.002,925.002,835.002,870.002,836.3362,847
2021-12-132,820.002,890.002,820.002,870.002,836.3374,914
2021-12-102,850.002,865.002,815.002,820.002,786.9238,250
2021-12-092,850.002,860.002,815.002,850.002,816.5734,917
2021-12-082,895.002,895.002,815.002,830.002,796.8052,188
2021-12-072,850.002,920.002,830.002,845.002,811.6358,071
2021-12-062,825.002,860.002,755.002,850.002,816.5776,788
2021-12-032,805.002,860.002,720.002,825.002,791.86107,029
2021-12-022,660.002,780.002,640.002,780.002,747.3978,192
2021-12-012,590.002,695.002,390.002,650.002,618.91159,392
2021-11-302,680.002,750.002,550.002,590.002,559.62160,117
2021-11-292,750.002,750.002,670.002,680.002,648.56146,451
2021-11-262,865.002,890.002,810.002,810.002,777.04103,546
2021-11-252,795.002,895.002,785.002,865.002,831.39161,461
2021-11-242,795.002,835.002,735.002,815.002,781.98161,447
2021-11-232,870.002,910.002,810.002,820.002,786.92259,202
← NewerPage 20 of 21 · 1,228 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.