Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,470.00 | 1,480.00 | 1,453.00 | 1,454.00 | 1,454.00 | 11,037 |
| 2024-10-25 | 1,459.00 | 1,475.00 | 1,456.00 | 1,458.00 | 1,458.00 | 4,787 |
| 2024-10-24 | 1,480.00 | 1,500.00 | 1,458.00 | 1,459.00 | 1,459.00 | 11,904 |
| 2024-10-23 | 1,470.00 | 1,495.00 | 1,457.00 | 1,480.00 | 1,480.00 | 4,152 |
| 2024-10-22 | 1,504.00 | 1,504.00 | 1,477.00 | 1,478.00 | 1,478.00 | 13,244 |
| 2024-10-21 | 1,524.00 | 1,524.00 | 1,504.00 | 1,504.00 | 1,504.00 | 7,303 |
| 2024-10-18 | 1,550.00 | 1,550.00 | 1,530.00 | 1,532.00 | 1,532.00 | 4,444 |
| 2024-10-17 | 1,543.00 | 1,555.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,886 |
| 2024-10-16 | 1,545.00 | 1,547.00 | 1,540.00 | 1,543.00 | 1,543.00 | 4,108 |
| 2024-10-15 | 1,547.00 | 1,547.00 | 1,539.00 | 1,544.00 | 1,544.00 | 13,257 |
| 2024-10-14 | 1,570.00 | 1,570.00 | 1,540.00 | 1,542.00 | 1,542.00 | 27,787 |
| 2024-10-11 | 1,542.00 | 1,560.00 | 1,542.00 | 1,559.00 | 1,559.00 | 16,372 |
| 2024-10-10 | 1,574.00 | 1,579.00 | 1,552.00 | 1,552.00 | 1,552.00 | 9,380 |
| 2024-10-08 | 1,565.00 | 1,575.00 | 1,562.00 | 1,574.00 | 1,574.00 | 8,485 |
| 2024-10-07 | 1,547.00 | 1,572.00 | 1,547.00 | 1,565.00 | 1,565.00 | 10,116 |
| 2024-10-04 | 1,578.00 | 1,591.00 | 1,578.00 | 1,582.00 | 1,582.00 | 5,704 |
| 2024-10-02 | 1,583.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 12,454 |
| 2024-09-30 | 1,599.00 | 1,599.00 | 1,579.00 | 1,583.00 | 1,583.00 | 11,688 |
| 2024-09-27 | 1,569.00 | 1,599.00 | 1,562.00 | 1,599.00 | 1,599.00 | 19,675 |
| 2024-09-26 | 1,575.00 | 1,595.00 | 1,532.00 | 1,582.00 | 1,582.00 | 4,810 |
| 2024-09-25 | 1,581.00 | 1,596.00 | 1,574.00 | 1,591.00 | 1,591.00 | 5,357 |
| 2024-09-24 | 1,595.00 | 1,598.00 | 1,575.00 | 1,594.00 | 1,594.00 | 1,510 |
| 2024-09-23 | 1,548.00 | 1,595.00 | 1,547.00 | 1,595.00 | 1,595.00 | 4,607 |
| 2024-09-20 | 1,553.00 | 1,563.00 | 1,548.00 | 1,560.00 | 1,560.00 | 4,690 |
| 2024-09-19 | 1,550.00 | 1,575.00 | 1,550.00 | 1,563.00 | 1,563.00 | 1,673 |
| 2024-09-13 | 1,616.00 | 1,616.00 | 1,550.00 | 1,550.00 | 1,550.00 | 8,892 |
| 2024-09-12 | 1,534.00 | 1,600.00 | 1,523.00 | 1,600.00 | 1,600.00 | 9,182 |
| 2024-09-11 | 1,525.00 | 1,550.00 | 1,500.00 | 1,534.00 | 1,534.00 | 4,426 |
| 2024-09-10 | 1,475.00 | 1,520.00 | 1,473.00 | 1,516.00 | 1,516.00 | 5,057 |
| 2024-09-09 | 1,509.00 | 1,534.00 | 1,473.00 | 1,473.00 | 1,473.00 | 6,809 |
| 2024-09-06 | 1,520.00 | 1,600.00 | 1,509.00 | 1,509.00 | 1,509.00 | 13,403 |
| 2024-09-05 | 1,527.00 | 1,535.00 | 1,513.00 | 1,513.00 | 1,513.00 | 3,293 |
| 2024-09-04 | 1,565.00 | 1,577.00 | 1,527.00 | 1,527.00 | 1,527.00 | 2,938 |
| 2024-09-03 | 1,563.00 | 1,590.00 | 1,563.00 | 1,579.00 | 1,579.00 | 1,611 |
| 2024-09-02 | 1,554.00 | 1,579.00 | 1,554.00 | 1,579.00 | 1,579.00 | 4,574 |
| 2024-08-30 | 1,555.00 | 1,570.00 | 1,550.00 | 1,564.00 | 1,564.00 | 1,792 |
| 2024-08-29 | 1,555.00 | 1,564.00 | 1,525.00 | 1,555.00 | 1,555.00 | 3,303 |
| 2024-08-28 | 1,566.00 | 1,566.00 | 1,553.00 | 1,555.00 | 1,555.00 | 4,603 |
| 2024-08-27 | 1,502.00 | 1,563.00 | 1,502.00 | 1,563.00 | 1,563.00 | 25,412 |
| 2024-08-26 | 1,511.00 | 1,521.00 | 1,511.00 | 1,518.00 | 1,518.00 | 8,710 |
| 2024-08-23 | 1,505.00 | 1,522.00 | 1,505.00 | 1,521.00 | 1,521.00 | 2,143 |
| 2024-08-22 | 1,505.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 7,238 |
| 2024-08-21 | 1,523.00 | 1,540.00 | 1,503.00 | 1,519.00 | 1,519.00 | 13,185 |
| 2024-08-20 | 1,504.00 | 1,523.00 | 1,480.00 | 1,523.00 | 1,523.00 | 14,005 |
| 2024-08-19 | 1,543.00 | 1,544.00 | 1,485.00 | 1,520.00 | 1,520.00 | 11,992 |
| 2024-08-16 | 1,581.00 | 1,581.00 | 1,511.00 | 1,544.00 | 1,544.00 | 2,830 |
| 2024-08-14 | 1,521.00 | 1,530.00 | 1,502.00 | 1,527.00 | 1,527.00 | 6,495 |
| 2024-08-13 | 1,515.00 | 1,525.00 | 1,500.00 | 1,521.00 | 1,521.00 | 9,011 |
| 2024-08-12 | 1,540.00 | 1,540.00 | 1,511.00 | 1,515.00 | 1,515.00 | 3,036 |
| 2024-08-09 | 1,504.00 | 1,531.00 | 1,490.00 | 1,530.00 | 1,530.00 | 10,508 |
| 2024-08-08 | 1,503.00 | 1,521.00 | 1,489.00 | 1,515.00 | 1,515.00 | 5,484 |
| 2024-08-07 | 1,530.00 | 1,538.00 | 1,501.00 | 1,503.00 | 1,503.00 | 7,269 |
| 2024-08-06 | 1,375.00 | 1,549.00 | 1,375.00 | 1,530.00 | 1,530.00 | 26,177 |
| 2024-08-05 | 1,626.00 | 1,626.00 | 1,370.00 | 1,465.00 | 1,465.00 | 48,853 |
| 2024-08-02 | 1,677.00 | 1,677.00 | 1,606.00 | 1,640.00 | 1,640.00 | 13,750 |
| 2024-08-01 | 1,615.00 | 1,698.00 | 1,615.00 | 1,693.00 | 1,693.00 | 10,127 |
| 2024-07-31 | 1,608.00 | 1,628.00 | 1,600.00 | 1,628.00 | 1,628.00 | 6,287 |
| 2024-07-30 | 1,608.00 | 1,627.00 | 1,591.00 | 1,620.00 | 1,620.00 | 6,478 |
| 2024-07-29 | 1,591.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 14,480 |
| 2024-07-26 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 7,483 |
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.