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%WTI99.28▲ 2.19%
← 002690.KO stock page

Dong Il Steel MFG Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-222,795.002,875.002,765.002,870.002,836.33226,632
2021-11-193,010.003,010.002,710.002,795.002,762.21702,996
2021-11-183,280.003,280.003,030.003,040.003,004.34223,795
2021-11-173,255.003,360.003,255.003,280.003,241.52194,718
2021-11-163,265.003,360.003,245.003,255.003,216.82132,352
2021-11-153,200.003,295.003,170.003,260.003,221.7673,678
2021-11-123,000.003,200.002,980.003,140.003,103.17128,355
2021-11-112,995.003,085.002,955.003,030.002,994.4672,422
2021-11-103,230.003,250.003,065.003,120.003,083.4063,251
2021-11-093,155.003,315.003,155.003,220.003,182.2352,641
2021-11-083,150.003,200.003,000.003,155.003,117.9992,749
2021-11-053,360.003,365.003,175.003,215.003,177.2991,696
2021-11-043,400.003,450.003,375.003,375.003,335.4166,201
2021-11-033,370.003,435.003,345.003,395.003,355.1878,348
2021-11-023,215.003,350.003,215.003,340.003,300.8289,401
2021-11-013,365.003,370.003,150.003,215.003,177.29164,046
2021-10-293,515.003,515.003,305.003,400.003,360.1278,366
2021-10-283,470.003,545.003,470.003,530.003,488.5944,293
2021-10-273,520.003,560.003,430.003,470.003,429.3041,295
2021-10-263,605.003,610.003,480.003,520.003,478.7190,851
2021-10-253,420.003,940.003,420.003,590.003,547.89472,403
2021-10-223,425.003,490.003,380.003,420.003,379.8841,215
2021-10-213,620.003,625.003,425.003,425.003,384.8242,639
← NewerPage 21 of 21 · 1,223 trading days

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.