Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,320.00 | 1,324.00 | 1,299.00 | 1,299.00 | 1,299.00 | 6,555 |
| 2025-01-22 | 1,315.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 7,105 |
| 2025-01-21 | 1,308.00 | 1,321.00 | 1,307.00 | 1,315.00 | 1,315.00 | 3,829 |
| 2025-01-20 | 1,312.00 | 1,333.00 | 1,312.00 | 1,321.00 | 1,321.00 | 2,830 |
| 2025-01-17 | 1,315.00 | 1,315.00 | 1,304.00 | 1,312.00 | 1,312.00 | 3,701 |
| 2025-01-16 | 1,320.00 | 1,320.00 | 1,302.00 | 1,304.00 | 1,304.00 | 5,154 |
| 2025-01-15 | 1,320.00 | 1,323.00 | 1,314.00 | 1,321.00 | 1,321.00 | 4,769 |
| 2025-01-14 | 1,330.00 | 1,330.00 | 1,311.00 | 1,314.00 | 1,314.00 | 5,186 |
| 2025-01-13 | 1,361.00 | 1,361.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,226 |
| 2025-01-10 | 1,351.00 | 1,370.00 | 1,344.00 | 1,361.00 | 1,361.00 | 4,053 |
| 2025-01-09 | 1,355.00 | 1,362.00 | 1,335.00 | 1,352.00 | 1,352.00 | 2,476 |
| 2025-01-08 | 1,348.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,355.00 | 994 |
| 2025-01-07 | 1,330.00 | 1,349.00 | 1,325.00 | 1,349.00 | 1,349.00 | 5,419 |
| 2025-01-06 | 1,338.00 | 1,345.00 | 1,324.00 | 1,343.00 | 1,343.00 | 4,583 |
| 2025-01-03 | 1,296.00 | 1,377.00 | 1,295.00 | 1,338.00 | 1,338.00 | 12,700 |
| 2025-01-02 | 1,297.00 | 1,297.00 | 1,286.00 | 1,296.00 | 1,296.00 | 6,497 |
| 2024-12-30 | 1,300.00 | 1,300.00 | 1,287.00 | 1,297.00 | 1,297.00 | 1,014 |
| 2024-12-27 | 1,292.00 | 1,315.00 | 1,292.00 | 1,300.00 | 1,300.00 | 1,719 |
| 2024-12-26 | 1,330.00 | 1,332.00 | 1,311.00 | 1,315.00 | 1,315.00 | 10,375 |
| 2024-12-24 | 1,385.00 | 1,385.00 | 1,312.00 | 1,330.00 | 1,330.00 | 13,290 |
| 2024-12-23 | 1,363.00 | 1,372.00 | 1,363.00 | 1,366.00 | 1,366.00 | 2,903 |
| 2024-12-20 | 1,367.00 | 1,385.00 | 1,350.00 | 1,373.00 | 1,373.00 | 3,079 |
| 2024-12-19 | 1,370.00 | 1,385.00 | 1,360.00 | 1,378.00 | 1,378.00 | 18,573 |
| 2024-12-18 | 1,378.00 | 1,385.00 | 1,363.00 | 1,364.00 | 1,364.00 | 3,812 |
| 2024-12-17 | 1,393.00 | 1,393.00 | 1,354.00 | 1,378.00 | 1,378.00 | 26,892 |
| 2024-12-16 | 1,377.00 | 1,390.00 | 1,367.00 | 1,367.00 | 1,367.00 | 17,640 |
| 2024-12-13 | 1,368.00 | 1,381.00 | 1,368.00 | 1,372.00 | 1,372.00 | 14,734 |
| 2024-12-12 | 1,322.00 | 1,379.00 | 1,314.00 | 1,379.00 | 1,379.00 | 9,465 |
| 2024-12-11 | 1,284.00 | 1,325.00 | 1,240.00 | 1,314.00 | 1,314.00 | 13,119 |
| 2024-12-10 | 1,200.00 | 1,296.00 | 1,190.00 | 1,284.00 | 1,284.00 | 34,189 |
| 2024-12-09 | 1,212.00 | 1,274.00 | 1,200.00 | 1,200.00 | 1,200.00 | 15,225 |
| 2024-12-06 | 1,296.00 | 1,302.00 | 1,271.00 | 1,273.00 | 1,273.00 | 4,574 |
| 2024-12-05 | 1,370.00 | 1,370.00 | 1,285.00 | 1,300.00 | 1,300.00 | 13,594 |
| 2024-12-04 | 1,313.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,305.00 | 10,685 |
| 2024-12-03 | 1,320.00 | 1,330.00 | 1,310.00 | 1,327.00 | 1,327.00 | 22,986 |
| 2024-12-02 | 1,333.00 | 1,355.00 | 1,319.00 | 1,319.00 | 1,319.00 | 17,139 |
| 2024-11-29 | 1,352.00 | 1,353.00 | 1,325.00 | 1,346.00 | 1,346.00 | 9,389 |
| 2024-11-28 | 1,345.00 | 1,359.00 | 1,332.00 | 1,352.00 | 1,352.00 | 20,082 |
| 2024-11-27 | 1,345.00 | 1,345.00 | 1,323.00 | 1,337.00 | 1,337.00 | 13,678 |
| 2024-11-26 | 1,340.00 | 1,350.00 | 1,319.00 | 1,336.00 | 1,336.00 | 18,518 |
| 2024-11-25 | 1,350.00 | 1,350.00 | 1,339.00 | 1,340.00 | 1,340.00 | 23,392 |
| 2024-11-22 | 1,339.00 | 1,360.00 | 1,332.00 | 1,341.00 | 1,341.00 | 21,940 |
| 2024-11-21 | 1,339.00 | 1,349.00 | 1,331.00 | 1,339.00 | 1,339.00 | 22,346 |
| 2024-11-20 | 1,342.00 | 1,350.00 | 1,335.00 | 1,339.00 | 1,339.00 | 34,596 |
| 2024-11-19 | 1,385.00 | 1,394.00 | 1,330.00 | 1,342.00 | 1,342.00 | 39,066 |
| 2024-11-18 | 1,360.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | 37,661 |
| 2024-11-15 | 1,360.00 | 1,375.00 | 1,328.00 | 1,366.00 | 1,366.00 | 43,580 |
| 2024-11-14 | 1,381.00 | 1,386.00 | 1,336.00 | 1,350.00 | 1,350.00 | 42,486 |
| 2024-11-13 | 1,558.00 | 1,565.00 | 1,350.00 | 1,386.00 | 1,386.00 | 247,097 |
| 2024-11-12 | 1,401.00 | 1,821.00 | 1,390.00 | 1,557.00 | 1,557.00 | 1,389,364 |
| 2024-11-11 | 1,459.00 | 1,485.00 | 1,401.00 | 1,401.00 | 1,401.00 | 36,271 |
| 2024-11-08 | 1,464.00 | 1,475.00 | 1,450.00 | 1,474.00 | 1,474.00 | 6,420 |
| 2024-11-07 | 1,453.00 | 1,474.00 | 1,451.00 | 1,464.00 | 1,464.00 | 2,875 |
| 2024-11-06 | 1,472.00 | 1,472.00 | 1,458.00 | 1,471.00 | 1,471.00 | 1,228 |
| 2024-11-05 | 1,475.00 | 1,475.00 | 1,464.00 | 1,472.00 | 1,472.00 | 280 |
| 2024-11-04 | 1,463.00 | 1,475.00 | 1,463.00 | 1,464.00 | 1,464.00 | 2,372 |
| 2024-11-01 | 1,480.00 | 1,485.00 | 1,452.00 | 1,463.00 | 1,463.00 | 1,208 |
| 2024-10-31 | 1,476.00 | 1,490.00 | 1,472.00 | 1,476.00 | 1,476.00 | 1,721 |
| 2024-10-30 | 1,485.00 | 1,485.00 | 1,460.00 | 1,483.00 | 1,483.00 | 3,659 |
| 2024-10-29 | 1,454.00 | 1,480.00 | 1,454.00 | 1,476.00 | 1,476.00 | 4,877 |
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.