Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,795.00 | 2,875.00 | 2,765.00 | 2,870.00 | 2,836.33 | 226,632 |
| 2021-11-19 | 3,010.00 | 3,010.00 | 2,710.00 | 2,795.00 | 2,762.21 | 702,996 |
| 2021-11-18 | 3,280.00 | 3,280.00 | 3,030.00 | 3,040.00 | 3,004.34 | 223,795 |
| 2021-11-17 | 3,255.00 | 3,360.00 | 3,255.00 | 3,280.00 | 3,241.52 | 194,718 |
| 2021-11-16 | 3,265.00 | 3,360.00 | 3,245.00 | 3,255.00 | 3,216.82 | 132,352 |
| 2021-11-15 | 3,200.00 | 3,295.00 | 3,170.00 | 3,260.00 | 3,221.76 | 73,678 |
| 2021-11-12 | 3,000.00 | 3,200.00 | 2,980.00 | 3,140.00 | 3,103.17 | 128,355 |
| 2021-11-11 | 2,995.00 | 3,085.00 | 2,955.00 | 3,030.00 | 2,994.46 | 72,422 |
| 2021-11-10 | 3,230.00 | 3,250.00 | 3,065.00 | 3,120.00 | 3,083.40 | 63,251 |
| 2021-11-09 | 3,155.00 | 3,315.00 | 3,155.00 | 3,220.00 | 3,182.23 | 52,641 |
| 2021-11-08 | 3,150.00 | 3,200.00 | 3,000.00 | 3,155.00 | 3,117.99 | 92,749 |
| 2021-11-05 | 3,360.00 | 3,365.00 | 3,175.00 | 3,215.00 | 3,177.29 | 91,696 |
| 2021-11-04 | 3,400.00 | 3,450.00 | 3,375.00 | 3,375.00 | 3,335.41 | 66,201 |
| 2021-11-03 | 3,370.00 | 3,435.00 | 3,345.00 | 3,395.00 | 3,355.18 | 78,348 |
| 2021-11-02 | 3,215.00 | 3,350.00 | 3,215.00 | 3,340.00 | 3,300.82 | 89,401 |
| 2021-11-01 | 3,365.00 | 3,370.00 | 3,150.00 | 3,215.00 | 3,177.29 | 164,046 |
| 2021-10-29 | 3,515.00 | 3,515.00 | 3,305.00 | 3,400.00 | 3,360.12 | 78,366 |
| 2021-10-28 | 3,470.00 | 3,545.00 | 3,470.00 | 3,530.00 | 3,488.59 | 44,293 |
| 2021-10-27 | 3,520.00 | 3,560.00 | 3,430.00 | 3,470.00 | 3,429.30 | 41,295 |
| 2021-10-26 | 3,605.00 | 3,610.00 | 3,480.00 | 3,520.00 | 3,478.71 | 90,851 |
| 2021-10-25 | 3,420.00 | 3,940.00 | 3,420.00 | 3,590.00 | 3,547.89 | 472,403 |
| 2021-10-22 | 3,425.00 | 3,490.00 | 3,380.00 | 3,420.00 | 3,379.88 | 41,215 |
| 2021-10-21 | 3,620.00 | 3,625.00 | 3,425.00 | 3,425.00 | 3,384.82 | 42,639 |
| 2021-10-20 | 3,735.00 | 3,765.00 | 3,600.00 | 3,620.00 | 3,577.54 | 70,647 |
| 2021-10-19 | 3,740.00 | 3,775.00 | 3,700.00 | 3,730.00 | 3,686.25 | 83,822 |
| 2021-10-18 | 3,650.00 | 3,780.00 | 3,575.00 | 3,740.00 | 3,696.13 | 113,225 |
| 2021-10-15 | 3,530.00 | 3,580.00 | 3,525.00 | 3,575.00 | 3,533.06 | 88,300 |
| 2021-10-14 | 3,485.00 | 3,535.00 | 3,450.00 | 3,525.00 | 3,483.65 | 79,968 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 11.1174 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.