Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,350.00 | 1,350.00 | 1,317.00 | 1,344.00 | 1,344.00 | 15,508 |
| 2025-04-22 | 1,290.00 | 1,345.00 | 1,290.00 | 1,345.00 | 1,345.00 | 18,598 |
| 2025-04-21 | 1,261.00 | 1,312.00 | 1,254.00 | 1,299.00 | 1,299.00 | 26,175 |
| 2025-04-18 | 1,282.00 | 1,302.00 | 1,261.00 | 1,261.00 | 1,261.00 | 19,970 |
| 2025-04-17 | 1,294.00 | 1,294.00 | 1,230.00 | 1,282.00 | 1,282.00 | 27,678 |
| 2025-04-16 | 1,265.00 | 1,296.00 | 1,255.00 | 1,270.00 | 1,270.00 | 20,955 |
| 2025-04-15 | 1,245.00 | 1,329.00 | 1,210.00 | 1,255.00 | 1,255.00 | 139,385 |
| 2025-04-14 | 1,225.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | 18,917 |
| 2025-04-11 | 1,229.00 | 1,229.00 | 1,213.00 | 1,225.00 | 1,225.00 | 2,500 |
| 2025-04-10 | 1,220.00 | 1,226.00 | 1,198.00 | 1,224.00 | 1,224.00 | 8,582 |
| 2025-04-09 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,923 |
| 2025-04-08 | 1,173.00 | 1,200.00 | 1,166.00 | 1,200.00 | 1,200.00 | 6,810 |
| 2025-04-07 | 1,201.00 | 1,201.00 | 1,160.00 | 1,173.00 | 1,173.00 | 20,305 |
| 2025-04-04 | 1,206.00 | 1,230.00 | 1,170.00 | 1,201.00 | 1,201.00 | 11,886 |
| 2025-04-03 | 1,223.00 | 1,234.00 | 1,199.00 | 1,206.00 | 1,206.00 | 10,836 |
| 2025-04-02 | 1,189.00 | 1,227.00 | 1,180.00 | 1,223.00 | 1,223.00 | 7,258 |
| 2025-04-01 | 1,186.00 | 1,203.00 | 1,180.00 | 1,180.00 | 1,180.00 | 24,480 |
| 2025-03-31 | 1,214.00 | 1,214.00 | 1,184.00 | 1,186.00 | 1,186.00 | 30,032 |
| 2025-03-28 | 1,219.00 | 1,233.00 | 1,205.00 | 1,228.00 | 1,228.00 | 9,307 |
| 2025-03-27 | 1,208.00 | 1,255.00 | 1,207.00 | 1,234.00 | 1,234.00 | 6,606 |
| 2025-03-26 | 1,242.00 | 1,244.00 | 1,210.00 | 1,214.00 | 1,214.00 | 16,850 |
| 2025-03-25 | 1,223.00 | 1,265.00 | 1,221.00 | 1,233.00 | 1,233.00 | 4,968 |
| 2025-03-24 | 1,217.00 | 1,242.00 | 1,216.00 | 1,233.00 | 1,233.00 | 11,598 |
| 2025-03-21 | 1,229.00 | 1,271.00 | 1,220.00 | 1,227.00 | 1,227.00 | 25,501 |
| 2025-03-20 | 1,260.00 | 1,260.00 | 1,223.00 | 1,229.00 | 1,229.00 | 6,497 |
| 2025-03-19 | 1,250.00 | 1,250.00 | 1,221.00 | 1,227.00 | 1,227.00 | 15,984 |
| 2025-03-18 | 1,251.00 | 1,255.00 | 1,235.00 | 1,237.00 | 1,237.00 | 19,461 |
| 2025-03-17 | 1,258.00 | 1,290.00 | 1,240.00 | 1,244.00 | 1,244.00 | 29,358 |
| 2025-03-14 | 1,230.00 | 1,258.00 | 1,218.00 | 1,254.00 | 1,254.00 | 22,596 |
| 2025-03-13 | 1,250.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | 11,000 |
| 2025-03-12 | 1,251.00 | 1,257.00 | 1,234.00 | 1,242.00 | 1,242.00 | 28,011 |
| 2025-03-11 | 1,223.00 | 1,254.00 | 1,220.00 | 1,245.00 | 1,245.00 | 9,631 |
| 2025-03-10 | 1,225.00 | 1,243.00 | 1,225.00 | 1,229.00 | 1,229.00 | 13,050 |
| 2025-03-07 | 1,218.00 | 1,258.00 | 1,210.00 | 1,225.00 | 1,225.00 | 50,497 |
| 2025-03-06 | 1,224.00 | 1,235.00 | 1,219.00 | 1,227.00 | 1,227.00 | 16,442 |
| 2025-03-05 | 1,209.00 | 1,256.00 | 1,209.00 | 1,227.00 | 1,227.00 | 21,284 |
| 2025-03-04 | 1,224.00 | 1,244.00 | 1,212.00 | 1,217.00 | 1,217.00 | 13,566 |
| 2025-02-28 | 1,250.00 | 1,250.00 | 1,224.00 | 1,224.00 | 1,224.00 | 6,622 |
| 2025-02-27 | 1,268.00 | 1,275.00 | 1,234.00 | 1,250.00 | 1,250.00 | 18,286 |
| 2025-02-26 | 1,235.00 | 1,279.00 | 1,231.00 | 1,279.00 | 1,279.00 | 6,739 |
| 2025-02-25 | 1,224.00 | 1,238.00 | 1,219.00 | 1,235.00 | 1,235.00 | 8,726 |
| 2025-02-24 | 1,221.00 | 1,231.00 | 1,221.00 | 1,224.00 | 1,224.00 | 2,580 |
| 2025-02-21 | 1,234.00 | 1,260.00 | 1,219.00 | 1,231.00 | 1,231.00 | 20,288 |
| 2025-02-20 | 1,246.00 | 1,280.00 | 1,223.00 | 1,223.00 | 1,223.00 | 12,044 |
| 2025-02-19 | 1,237.00 | 1,244.00 | 1,219.00 | 1,240.00 | 1,240.00 | 7,155 |
| 2025-02-18 | 1,234.00 | 1,239.00 | 1,217.00 | 1,238.00 | 1,238.00 | 5,660 |
| 2025-02-17 | 1,240.00 | 1,243.00 | 1,205.00 | 1,234.00 | 1,234.00 | 12,493 |
| 2025-02-14 | 1,239.00 | 1,241.00 | 1,223.00 | 1,239.00 | 1,239.00 | 8,342 |
| 2025-02-13 | 1,248.00 | 1,248.00 | 1,226.00 | 1,239.00 | 1,239.00 | 8,080 |
| 2025-02-12 | 1,268.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 8,963 |
| 2025-02-11 | 1,225.00 | 1,280.00 | 1,215.00 | 1,280.00 | 1,280.00 | 8,432 |
| 2025-02-10 | 1,222.00 | 1,235.00 | 1,212.00 | 1,235.00 | 1,235.00 | 28,903 |
| 2025-02-07 | 1,223.00 | 1,240.00 | 1,222.00 | 1,235.00 | 1,235.00 | 5,129 |
| 2025-02-06 | 1,218.00 | 1,245.00 | 1,218.00 | 1,235.00 | 1,235.00 | 17,031 |
| 2025-02-05 | 1,239.00 | 1,255.00 | 1,218.00 | 1,228.00 | 1,228.00 | 8,252 |
| 2025-02-04 | 1,214.00 | 1,235.00 | 1,212.00 | 1,232.00 | 1,232.00 | 11,333 |
| 2025-02-03 | 1,268.00 | 1,268.00 | 1,214.00 | 1,214.00 | 1,214.00 | 8,670 |
| 2025-01-31 | 1,252.00 | 1,269.00 | 1,252.00 | 1,268.00 | 1,268.00 | 7,822 |
| 2025-01-24 | 1,304.00 | 1,307.00 | 1,255.00 | 1,255.00 | 1,255.00 | 7,952 |
| 2025-01-23 | 1,320.00 | 1,324.00 | 1,299.00 | 1,299.00 | 1,299.00 | 6,555 |
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.