Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,684.00 | 1,735.00 | 1,667.00 | 1,700.00 | 1,700.00 | 102,972 |
| 2026-04-17 | 1,700.00 | 1,726.00 | 1,662.00 | 1,684.00 | 1,684.00 | 88,437 |
| 2026-04-16 | 1,691.00 | 1,713.00 | 1,683.00 | 1,696.00 | 1,696.00 | 94,740 |
| 2026-04-15 | 1,743.00 | 1,743.00 | 1,691.00 | 1,691.00 | 1,691.00 | 177,775 |
| 2026-04-14 | 1,735.00 | 1,798.00 | 1,682.00 | 1,743.00 | 1,743.00 | 383,640 |
| 2026-04-13 | 1,701.00 | 1,738.00 | 1,662.00 | 1,700.00 | 1,700.00 | 146,969 |
| 2026-04-10 | 1,779.00 | 1,850.00 | 1,670.00 | 1,701.00 | 1,701.00 | 534,593 |
| 2026-04-09 | 1,588.00 | 1,990.00 | 1,580.00 | 1,770.00 | 1,770.00 | 3,564,889 |
| 2026-04-08 | 1,560.00 | 1,617.00 | 1,560.00 | 1,587.00 | 1,587.00 | 197,844 |
| 2026-04-07 | 1,622.00 | 1,622.00 | 1,534.00 | 1,570.00 | 1,570.00 | 449,955 |
| 2026-04-06 | 1,523.00 | 1,940.00 | 1,507.00 | 1,620.00 | 1,620.00 | 6,094,513 |
| 2026-04-03 | 1,500.00 | 1,553.00 | 1,495.00 | 1,523.00 | 1,523.00 | 46,258 |
| 2026-04-02 | 1,584.00 | 1,584.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50,353 |
| 2026-04-01 | 1,521.00 | 1,589.00 | 1,521.00 | 1,586.00 | 1,586.00 | 58,698 |
| 2026-03-31 | 1,540.00 | 1,559.00 | 1,515.00 | 1,520.00 | 1,520.00 | 45,862 |
| 2026-03-30 | 1,563.00 | 1,572.00 | 1,507.00 | 1,538.00 | 1,538.00 | 30,250 |
| 2026-03-27 | 1,533.00 | 1,599.00 | 1,493.00 | 1,563.00 | 1,563.00 | 56,937 |
| 2026-03-26 | 1,593.00 | 1,605.00 | 1,541.00 | 1,548.00 | 1,548.00 | 24,306 |
| 2026-03-25 | 1,569.00 | 1,597.00 | 1,540.00 | 1,558.00 | 1,558.00 | 48,894 |
| 2026-03-24 | 1,605.00 | 1,640.00 | 1,554.00 | 1,569.00 | 1,569.00 | 71,841 |
| 2026-03-23 | 1,643.00 | 1,685.00 | 1,586.00 | 1,605.00 | 1,605.00 | 89,071 |
| 2026-03-20 | 1,609.00 | 1,758.00 | 1,573.00 | 1,652.00 | 1,652.00 | 446,163 |
| 2026-03-19 | 1,508.00 | 1,609.00 | 1,484.00 | 1,570.00 | 1,570.00 | 70,882 |
| 2026-03-18 | 1,508.00 | 1,513.00 | 1,497.00 | 1,500.00 | 1,500.00 | 3,728 |
| 2026-03-17 | 1,500.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | 17,957 |
| 2026-03-16 | 1,523.00 | 1,523.00 | 1,477.00 | 1,500.00 | 1,500.00 | 14,258 |
| 2026-03-13 | 1,486.00 | 1,526.00 | 1,485.00 | 1,523.00 | 1,523.00 | 39,009 |
| 2026-03-12 | 1,480.00 | 1,524.00 | 1,480.00 | 1,485.00 | 1,485.00 | 27,742 |
| 2026-03-11 | 1,479.00 | 1,530.00 | 1,451.00 | 1,480.00 | 1,480.00 | 30,556 |
| 2026-03-10 | 1,474.00 | 1,474.00 | 1,448.00 | 1,450.00 | 1,450.00 | 14,895 |
| 2026-03-09 | 1,500.00 | 1,500.00 | 1,422.00 | 1,446.00 | 1,446.00 | 72,248 |
| 2026-03-06 | 1,532.00 | 1,578.00 | 1,493.00 | 1,505.00 | 1,505.00 | 196,617 |
| 2026-03-05 | 1,527.00 | 1,577.00 | 1,520.00 | 1,532.00 | 1,532.00 | 61,621 |
| 2026-03-04 | 1,623.00 | 1,623.00 | 1,418.00 | 1,527.00 | 1,527.00 | 50,622 |
| 2026-03-03 | 1,620.00 | 1,624.00 | 1,598.00 | 1,624.00 | 1,624.00 | 77,327 |
| 2026-02-27 | 1,633.00 | 1,642.00 | 1,620.00 | 1,631.00 | 1,631.00 | 34,567 |
| 2026-02-26 | 1,650.00 | 1,651.00 | 1,630.00 | 1,648.00 | 1,648.00 | 43,726 |
| 2026-02-25 | 1,650.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,649.00 | 27,541 |
| 2026-02-24 | 1,646.00 | 1,667.00 | 1,640.00 | 1,646.00 | 1,646.00 | 77,222 |
| 2026-02-23 | 1,656.00 | 1,668.00 | 1,643.00 | 1,646.00 | 1,646.00 | 54,506 |
| 2026-02-20 | 1,643.00 | 1,670.00 | 1,640.00 | 1,656.00 | 1,656.00 | 53,512 |
| 2026-02-19 | 1,650.00 | 1,660.00 | 1,631.00 | 1,643.00 | 1,643.00 | 49,165 |
| 2026-02-13 | 1,628.00 | 1,658.00 | 1,616.00 | 1,650.00 | 1,650.00 | 69,744 |
| 2026-02-12 | 1,624.00 | 1,650.00 | 1,603.00 | 1,628.00 | 1,628.00 | 77,481 |
| 2026-02-11 | 1,650.00 | 1,650.00 | 1,600.00 | 1,624.00 | 1,624.00 | 39,409 |
| 2026-02-10 | 1,595.00 | 1,630.00 | 1,579.00 | 1,627.00 | 1,627.00 | 24,142 |
| 2026-02-09 | 1,565.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 21,184 |
| 2026-02-06 | 1,598.00 | 1,598.00 | 1,560.00 | 1,576.00 | 1,576.00 | 34,262 |
| 2026-02-05 | 1,619.00 | 1,619.00 | 1,590.00 | 1,598.00 | 1,598.00 | 53,703 |
| 2026-02-04 | 1,620.00 | 1,620.00 | 1,603.00 | 1,619.00 | 1,619.00 | 27,282 |
| 2026-02-03 | 1,616.00 | 1,625.00 | 1,601.00 | 1,620.00 | 1,620.00 | 45,764 |
| 2026-02-02 | 1,612.00 | 1,627.00 | 1,585.00 | 1,600.00 | 1,600.00 | 47,415 |
| 2026-01-30 | 1,615.00 | 1,634.00 | 1,602.00 | 1,612.00 | 1,612.00 | 50,348 |
| 2026-01-29 | 1,611.00 | 1,633.00 | 1,607.00 | 1,615.00 | 1,615.00 | 38,348 |
| 2026-01-28 | 1,635.00 | 1,635.00 | 1,605.00 | 1,609.00 | 1,609.00 | 30,759 |
| 2026-01-27 | 1,638.00 | 1,645.00 | 1,612.00 | 1,635.00 | 1,635.00 | 33,069 |
| 2026-01-26 | 1,628.00 | 1,685.00 | 1,614.00 | 1,638.00 | 1,638.00 | 18,456 |
| 2026-01-23 | 1,630.00 | 1,638.00 | 1,607.00 | 1,628.00 | 1,628.00 | 40,942 |
| 2026-01-22 | 1,616.00 | 1,696.00 | 1,603.00 | 1,630.00 | 1,630.00 | 81,432 |
| 2026-01-21 | 1,615.00 | 1,640.00 | 1,607.00 | 1,612.00 | 1,612.00 | 24,093 |
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.