Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,645.00 | 1,831.00 | 1,607.00 | 1,610.00 | 1,610.00 | 568,212 |
| 2025-10-22 | 1,611.00 | 1,772.00 | 1,611.00 | 1,646.00 | 1,646.00 | 200,975 |
| 2025-10-21 | 1,666.00 | 1,666.00 | 1,606.00 | 1,611.00 | 1,611.00 | 36,517 |
| 2025-10-20 | 1,571.00 | 1,745.00 | 1,571.00 | 1,653.00 | 1,653.00 | 230,386 |
| 2025-10-17 | 1,615.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | 10,556 |
| 2025-10-16 | 1,630.00 | 1,630.00 | 1,611.00 | 1,621.00 | 1,621.00 | 20,628 |
| 2025-10-15 | 1,601.00 | 1,630.00 | 1,601.00 | 1,624.00 | 1,624.00 | 20,066 |
| 2025-10-14 | 1,601.00 | 1,625.00 | 1,600.00 | 1,617.00 | 1,617.00 | 7,455 |
| 2025-10-13 | 1,612.00 | 1,627.00 | 1,531.00 | 1,616.00 | 1,616.00 | 13,488 |
| 2025-10-10 | 1,639.00 | 1,639.00 | 1,597.00 | 1,612.00 | 1,612.00 | 19,878 |
| 2025-10-02 | 1,617.00 | 1,640.00 | 1,617.00 | 1,639.00 | 1,639.00 | 27,065 |
| 2025-10-01 | 1,614.00 | 1,617.00 | 1,591.00 | 1,617.00 | 1,617.00 | 28,412 |
| 2025-09-30 | 1,620.00 | 1,620.00 | 1,599.00 | 1,617.00 | 1,617.00 | 16,990 |
| 2025-09-29 | 1,625.00 | 1,625.00 | 1,599.00 | 1,620.00 | 1,620.00 | 22,802 |
| 2025-09-26 | 1,607.00 | 1,614.00 | 1,590.00 | 1,614.00 | 1,614.00 | 7,954 |
| 2025-09-25 | 1,600.00 | 1,613.00 | 1,587.00 | 1,607.00 | 1,607.00 | 18,503 |
| 2025-09-24 | 1,577.00 | 1,625.00 | 1,577.00 | 1,600.00 | 1,600.00 | 22,001 |
| 2025-09-23 | 1,613.00 | 1,613.00 | 1,577.00 | 1,593.00 | 1,593.00 | 29,353 |
| 2025-09-22 | 1,637.00 | 1,637.00 | 1,613.00 | 1,614.00 | 1,614.00 | 3,456 |
| 2025-09-19 | 1,635.00 | 1,640.00 | 1,590.00 | 1,637.00 | 1,637.00 | 15,155 |
| 2025-09-18 | 1,635.00 | 1,638.00 | 1,617.00 | 1,638.00 | 1,638.00 | 15,390 |
| 2025-09-17 | 1,635.00 | 1,640.00 | 1,609.00 | 1,635.00 | 1,635.00 | 13,423 |
| 2025-09-16 | 1,629.00 | 1,649.00 | 1,625.00 | 1,635.00 | 1,635.00 | 19,720 |
| 2025-09-15 | 1,660.00 | 1,660.00 | 1,610.00 | 1,629.00 | 1,629.00 | 38,475 |
| 2025-09-12 | 1,640.00 | 1,660.00 | 1,629.00 | 1,640.00 | 1,640.00 | 98,083 |
| 2025-09-11 | 1,615.00 | 1,640.00 | 1,615.00 | 1,638.00 | 1,638.00 | 45,181 |
| 2025-09-10 | 1,590.00 | 1,618.00 | 1,590.00 | 1,614.00 | 1,614.00 | 25,044 |
| 2025-09-09 | 1,597.00 | 1,609.00 | 1,582.00 | 1,605.00 | 1,605.00 | 13,494 |
| 2025-09-08 | 1,588.00 | 1,597.00 | 1,571.00 | 1,597.00 | 1,597.00 | 21,723 |
| 2025-09-05 | 1,586.00 | 1,588.00 | 1,574.00 | 1,588.00 | 1,588.00 | 7,036 |
| 2025-09-04 | 1,609.00 | 1,610.00 | 1,584.00 | 1,586.00 | 1,586.00 | 3,645 |
| 2025-09-03 | 1,610.00 | 1,613.00 | 1,582.00 | 1,593.00 | 1,593.00 | 4,892 |
| 2025-09-02 | 1,597.00 | 1,602.00 | 1,592.00 | 1,592.00 | 1,592.00 | 8,015 |
| 2025-09-01 | 1,584.00 | 1,630.00 | 1,581.00 | 1,597.00 | 1,597.00 | 24,155 |
| 2025-08-29 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 5,570 |
| 2025-08-28 | 1,593.00 | 1,610.00 | 1,585.00 | 1,594.00 | 1,594.00 | 6,010 |
| 2025-08-27 | 1,583.00 | 1,609.00 | 1,571.00 | 1,583.00 | 1,583.00 | 5,133 |
| 2025-08-26 | 1,586.00 | 1,586.00 | 1,583.00 | 1,583.00 | 1,583.00 | 2,308 |
| 2025-08-25 | 1,597.00 | 1,597.00 | 1,584.00 | 1,586.00 | 1,586.00 | 9,580 |
| 2025-08-22 | 1,595.00 | 1,609.00 | 1,595.00 | 1,597.00 | 1,597.00 | 4,429 |
| 2025-08-21 | 1,601.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 7,663 |
| 2025-08-20 | 1,594.00 | 1,610.00 | 1,591.00 | 1,594.00 | 1,594.00 | 16,166 |
| 2025-08-19 | 1,557.00 | 1,610.00 | 1,557.00 | 1,594.00 | 1,594.00 | 22,862 |
| 2025-08-18 | 1,575.00 | 1,575.00 | 1,526.00 | 1,571.00 | 1,571.00 | 15,660 |
| 2025-08-14 | 1,577.00 | 1,593.00 | 1,566.00 | 1,566.00 | 1,566.00 | 11,560 |
| 2025-08-13 | 1,588.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | 9,701 |
| 2025-08-12 | 1,582.00 | 1,609.00 | 1,576.00 | 1,588.00 | 1,588.00 | 13,704 |
| 2025-08-11 | 1,585.00 | 1,585.00 | 1,568.00 | 1,582.00 | 1,582.00 | 10,541 |
| 2025-08-08 | 1,600.00 | 1,600.00 | 1,569.00 | 1,578.00 | 1,578.00 | 4,712 |
| 2025-08-07 | 1,610.00 | 1,610.00 | 1,577.00 | 1,577.00 | 1,577.00 | 13,082 |
| 2025-08-06 | 1,594.00 | 1,594.00 | 1,578.00 | 1,590.00 | 1,590.00 | 19,641 |
| 2025-08-05 | 1,610.00 | 1,610.00 | 1,590.00 | 1,598.00 | 1,598.00 | 9,531 |
| 2025-08-04 | 1,582.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 13,161 |
| 2025-08-01 | 1,596.00 | 1,596.00 | 1,575.00 | 1,577.00 | 1,577.00 | 8,869 |
| 2025-07-31 | 1,612.00 | 1,612.00 | 1,579.00 | 1,598.00 | 1,598.00 | 9,474 |
| 2025-07-30 | 1,599.00 | 1,614.00 | 1,579.00 | 1,600.00 | 1,600.00 | 8,907 |
| 2025-07-29 | 1,596.00 | 1,611.00 | 1,596.00 | 1,597.00 | 1,597.00 | 12,518 |
| 2025-07-28 | 1,627.00 | 1,627.00 | 1,595.00 | 1,596.00 | 1,596.00 | 9,054 |
| 2025-07-25 | 1,634.00 | 1,634.00 | 1,617.00 | 1,632.00 | 1,632.00 | 3,772 |
| 2025-07-24 | 1,617.00 | 1,670.00 | 1,617.00 | 1,617.00 | 1,617.00 | 31,903 |
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.