Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,604.00 | 1,650.00 | 1,592.00 | 1,617.00 | 1,617.00 | 14,659 |
| 2025-07-22 | 1,628.00 | 1,642.00 | 1,605.00 | 1,620.00 | 1,620.00 | 22,272 |
| 2025-07-21 | 1,652.00 | 1,652.00 | 1,604.00 | 1,642.00 | 1,642.00 | 13,541 |
| 2025-07-18 | 1,659.00 | 1,659.00 | 1,640.00 | 1,653.00 | 1,653.00 | 6,322 |
| 2025-07-17 | 1,659.00 | 1,659.00 | 1,623.00 | 1,659.00 | 1,659.00 | 29,704 |
| 2025-07-16 | 1,672.00 | 1,672.00 | 1,638.00 | 1,659.00 | 1,659.00 | 2,161 |
| 2025-07-15 | 1,653.00 | 1,669.00 | 1,635.00 | 1,656.00 | 1,656.00 | 13,922 |
| 2025-07-14 | 1,644.00 | 1,654.00 | 1,643.00 | 1,647.00 | 1,647.00 | 14,869 |
| 2025-07-11 | 1,679.00 | 1,690.00 | 1,645.00 | 1,645.00 | 1,645.00 | 19,612 |
| 2025-07-10 | 1,651.00 | 1,680.00 | 1,635.00 | 1,675.00 | 1,675.00 | 19,414 |
| 2025-07-09 | 1,661.00 | 1,661.00 | 1,645.00 | 1,645.00 | 1,645.00 | 2,018 |
| 2025-07-08 | 1,637.00 | 1,654.00 | 1,630.00 | 1,648.00 | 1,648.00 | 8,732 |
| 2025-07-07 | 1,644.00 | 1,644.00 | 1,626.00 | 1,637.00 | 1,637.00 | 8,489 |
| 2025-07-04 | 1,652.00 | 1,652.00 | 1,644.00 | 1,644.00 | 1,644.00 | 5,123 |
| 2025-07-03 | 1,622.00 | 1,654.00 | 1,612.00 | 1,652.00 | 1,652.00 | 20,325 |
| 2025-07-02 | 1,622.00 | 1,630.00 | 1,609.00 | 1,629.00 | 1,629.00 | 8,728 |
| 2025-07-01 | 1,609.00 | 1,640.00 | 1,589.00 | 1,622.00 | 1,622.00 | 9,818 |
| 2025-06-30 | 1,609.00 | 1,622.00 | 1,600.00 | 1,609.00 | 1,609.00 | 11,977 |
| 2025-06-27 | 1,650.00 | 1,650.00 | 1,608.00 | 1,609.00 | 1,609.00 | 3,405 |
| 2025-06-26 | 1,666.00 | 1,666.00 | 1,615.00 | 1,615.00 | 1,615.00 | 23,764 |
| 2025-06-25 | 1,641.00 | 1,641.00 | 1,625.00 | 1,633.00 | 1,633.00 | 31,999 |
| 2025-06-24 | 1,645.00 | 1,650.00 | 1,599.00 | 1,635.00 | 1,635.00 | 11,389 |
| 2025-06-23 | 1,585.00 | 1,650.00 | 1,580.00 | 1,599.00 | 1,599.00 | 10,698 |
| 2025-06-20 | 1,605.00 | 1,605.00 | 1,581.00 | 1,585.00 | 1,585.00 | 7,519 |
| 2025-06-19 | 1,571.00 | 1,609.00 | 1,571.00 | 1,605.00 | 1,605.00 | 6,552 |
| 2025-06-18 | 1,580.00 | 1,580.00 | 1,570.00 | 1,571.00 | 1,571.00 | 16,433 |
| 2025-06-17 | 1,550.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,580.00 | 12,899 |
| 2025-06-16 | 1,604.00 | 1,604.00 | 1,533.00 | 1,550.00 | 1,550.00 | 20,935 |
| 2025-06-13 | 1,633.00 | 1,666.00 | 1,604.00 | 1,604.00 | 1,604.00 | 17,110 |
| 2025-06-12 | 1,610.00 | 1,630.00 | 1,580.00 | 1,629.00 | 1,629.00 | 10,222 |
| 2025-06-11 | 1,567.00 | 1,599.00 | 1,567.00 | 1,595.00 | 1,595.00 | 6,330 |
| 2025-06-10 | 1,564.00 | 1,595.00 | 1,546.00 | 1,567.00 | 1,567.00 | 46,936 |
| 2025-06-09 | 1,580.00 | 1,606.00 | 1,579.00 | 1,606.00 | 1,606.00 | 19,528 |
| 2025-06-05 | 1,541.00 | 1,580.00 | 1,541.00 | 1,573.00 | 1,573.00 | 5,761 |
| 2025-06-04 | 1,568.00 | 1,568.00 | 1,558.00 | 1,559.00 | 1,559.00 | 10,039 |
| 2025-06-02 | 1,570.00 | 1,570.00 | 1,531.00 | 1,558.00 | 1,558.00 | 25,850 |
| 2025-05-30 | 1,547.00 | 1,556.00 | 1,531.00 | 1,548.00 | 1,548.00 | 20,913 |
| 2025-05-29 | 1,500.00 | 1,550.00 | 1,489.00 | 1,547.00 | 1,547.00 | 38,658 |
| 2025-05-28 | 1,512.00 | 1,527.00 | 1,496.00 | 1,505.00 | 1,505.00 | 11,633 |
| 2025-05-27 | 1,514.00 | 1,530.00 | 1,495.00 | 1,512.00 | 1,512.00 | 17,414 |
| 2025-05-26 | 1,506.00 | 1,528.00 | 1,491.00 | 1,514.00 | 1,514.00 | 8,166 |
| 2025-05-23 | 1,474.00 | 1,530.00 | 1,474.00 | 1,506.00 | 1,506.00 | 31,841 |
| 2025-05-22 | 1,512.00 | 1,523.00 | 1,474.00 | 1,474.00 | 1,474.00 | 29,068 |
| 2025-05-21 | 1,513.00 | 1,530.00 | 1,511.00 | 1,512.00 | 1,512.00 | 10,957 |
| 2025-05-20 | 1,490.00 | 1,539.00 | 1,475.00 | 1,513.00 | 1,513.00 | 17,916 |
| 2025-05-19 | 1,433.00 | 1,475.00 | 1,425.00 | 1,474.00 | 1,474.00 | 48,860 |
| 2025-05-16 | 1,419.00 | 1,433.00 | 1,416.00 | 1,433.00 | 1,433.00 | 27,317 |
| 2025-05-15 | 1,413.00 | 1,429.00 | 1,397.00 | 1,398.00 | 1,398.00 | 13,044 |
| 2025-05-14 | 1,389.00 | 1,418.00 | 1,380.00 | 1,413.00 | 1,413.00 | 33,389 |
| 2025-05-13 | 1,380.00 | 1,404.00 | 1,380.00 | 1,395.00 | 1,395.00 | 9,743 |
| 2025-05-12 | 1,380.00 | 1,400.00 | 1,380.00 | 1,393.00 | 1,393.00 | 9,259 |
| 2025-05-09 | 1,380.00 | 1,394.00 | 1,365.00 | 1,380.00 | 1,380.00 | 15,177 |
| 2025-05-08 | 1,374.00 | 1,385.00 | 1,369.00 | 1,380.00 | 1,380.00 | 25,634 |
| 2025-05-07 | 1,390.00 | 1,396.00 | 1,373.00 | 1,374.00 | 1,374.00 | 18,783 |
| 2025-05-02 | 1,389.00 | 1,400.00 | 1,380.00 | 1,392.00 | 1,392.00 | 38,114 |
| 2025-04-30 | 1,385.00 | 1,399.00 | 1,385.00 | 1,389.00 | 1,389.00 | 16,076 |
| 2025-04-29 | 1,374.00 | 1,389.00 | 1,350.00 | 1,384.00 | 1,384.00 | 33,880 |
| 2025-04-28 | 1,358.00 | 1,380.00 | 1,358.00 | 1,369.00 | 1,369.00 | 28,659 |
| 2025-04-25 | 1,351.00 | 1,370.00 | 1,350.00 | 1,364.00 | 1,364.00 | 12,146 |
| 2025-04-24 | 1,343.00 | 1,369.00 | 1,340.00 | 1,362.00 | 1,362.00 | 17,943 |
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.