Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,309.00 | 1,309.00 | 1,266.00 | 1,276.00 | 1,276.00 | 15,800 |
| 2026-10-16 | 1,262.00 | 1,309.00 | 1,243.00 | 1,309.00 | 1,309.00 | 22,533 |
| 2026-10-15 | 1,266.00 | 1,266.00 | 1,220.00 | 1,244.00 | 1,244.00 | 27,202 |
| 2026-10-14 | 1,285.00 | 1,309.00 | 1,270.00 | 1,280.00 | 1,280.00 | 19,366 |
| 2026-10-13 | 1,303.00 | 1,303.00 | 1,249.00 | 1,285.00 | 1,285.00 | 31,135 |
| 2026-10-12 | 1,315.00 | 1,315.00 | 1,285.00 | 1,303.00 | 1,303.00 | 15,925 |
| 2026-10-08 | 1,323.00 | 1,339.00 | 1,296.00 | 1,315.00 | 1,315.00 | 15,003 |
| 2026-10-07 | 1,320.00 | 1,335.00 | 1,301.00 | 1,317.00 | 1,317.00 | 38,816 |
| 2026-10-06 | 1,315.00 | 1,333.00 | 1,296.00 | 1,331.00 | 1,331.00 | 20,702 |
| 2026-10-02 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | 39,878 |
| 2026-10-01 | 1,503.00 | 1,618.00 | 1,280.00 | 1,335.00 | 1,335.00 | 810,279 |
| 2026-09-30 | 1,398.00 | 1,439.00 | 1,383.00 | 1,419.00 | 1,419.00 | 31,337 |
| 2026-09-29 | 1,456.00 | 1,456.00 | 1,399.00 | 1,399.00 | 1,399.00 | 40,400 |
| 2026-09-28 | 1,402.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,490.00 | 14,796 |
| 2026-09-23 | 1,421.00 | 1,450.00 | 1,385.00 | 1,411.00 | 1,411.00 | 32,246 |
| 2026-09-22 | 1,421.00 | 1,450.00 | 1,406.00 | 1,424.00 | 1,424.00 | 20,576 |
| 2026-09-21 | 1,442.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 4,140 |
| 2026-09-18 | 1,432.00 | 1,456.00 | 1,411.00 | 1,454.00 | 1,454.00 | 25,043 |
| 2026-09-17 | 1,445.00 | 1,450.00 | 1,427.00 | 1,444.00 | 1,444.00 | 4,478 |
| 2026-09-16 | 1,400.00 | 1,488.00 | 1,400.00 | 1,445.00 | 1,445.00 | 29,165 |
| 2026-09-15 | 1,416.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,514 |
| 2026-09-14 | 1,439.00 | 1,448.00 | 1,400.00 | 1,416.00 | 1,416.00 | 61,538 |
| 2026-09-11 | 1,439.00 | 1,467.00 | 1,435.00 | 1,463.00 | 1,463.00 | 10,098 |
| 2026-09-10 | 1,452.00 | 1,490.00 | 1,435.00 | 1,459.00 | 1,459.00 | 25,735 |
| 2026-09-09 | 1,460.00 | 1,499.00 | 1,445.00 | 1,461.00 | 1,461.00 | 27,218 |
| 2026-09-08 | 1,461.00 | 1,573.00 | 1,414.00 | 1,439.00 | 1,439.00 | 163,096 |
| 2026-09-07 | 1,483.00 | 1,497.00 | 1,447.00 | 1,447.00 | 1,447.00 | 7,098 |
| 2026-09-04 | 1,487.00 | 1,496.00 | 1,483.00 | 1,484.00 | 1,484.00 | 4,094 |
| 2026-09-03 | 1,466.00 | 1,485.00 | 1,447.00 | 1,479.00 | 1,479.00 | 19,357 |
| 2026-09-02 | 1,473.00 | 1,475.00 | 1,446.00 | 1,475.00 | 1,475.00 | 39,021 |
| 2026-09-01 | 1,500.00 | 1,500.00 | 1,457.00 | 1,473.00 | 1,473.00 | 51,393 |
| 2026-08-31 | 1,468.00 | 1,502.00 | 1,467.00 | 1,502.00 | 1,502.00 | 3,063 |
| 2026-08-28 | 1,487.00 | 1,487.00 | 1,468.00 | 1,476.00 | 1,476.00 | 9,921 |
| 2026-08-27 | 1,449.00 | 1,481.00 | 1,449.00 | 1,481.00 | 1,481.00 | 13,161 |
| 2026-08-26 | 1,444.00 | 1,479.00 | 1,444.00 | 1,474.00 | 1,474.00 | 18,531 |
| 2026-08-25 | 1,410.00 | 1,481.00 | 1,410.00 | 1,458.00 | 1,458.00 | 52,769 |
| 2026-08-24 | 1,467.00 | 1,496.00 | 1,409.00 | 1,409.00 | 1,409.00 | 22,918 |
| 2026-08-21 | 1,465.00 | 1,487.00 | 1,450.00 | 1,476.00 | 1,476.00 | 17,177 |
| 2026-08-20 | 1,480.00 | 1,518.00 | 1,472.00 | 1,498.00 | 1,498.00 | 20,534 |
| 2026-08-19 | 1,539.00 | 1,571.00 | 1,480.00 | 1,518.00 | 1,518.00 | 31,484 |
| 2026-08-18 | 1,548.00 | 1,576.00 | 1,539.00 | 1,551.00 | 1,551.00 | 40,971 |
| 2026-08-14 | 1,549.00 | 1,564.00 | 1,538.00 | 1,545.00 | 1,545.00 | 8,054 |
| 2026-08-13 | 1,546.00 | 1,564.00 | 1,532.00 | 1,545.00 | 1,545.00 | 12,872 |
| 2026-08-12 | 1,515.00 | 1,573.00 | 1,504.00 | 1,555.00 | 1,555.00 | 22,937 |
| 2026-08-11 | 1,533.00 | 1,534.00 | 1,506.00 | 1,517.00 | 1,517.00 | 14,119 |
| 2026-08-10 | 1,464.00 | 1,518.00 | 1,464.00 | 1,518.00 | 1,518.00 | 20,156 |
| 2026-08-07 | 1,482.00 | 1,491.00 | 1,470.00 | 1,476.00 | 1,476.00 | 20,897 |
| 2026-08-06 | 1,470.00 | 1,484.00 | 1,454.00 | 1,482.00 | 1,482.00 | 23,674 |
| 2026-08-05 | 1,461.00 | 1,491.00 | 1,443.00 | 1,459.00 | 1,459.00 | 32,594 |
| 2026-08-04 | 1,456.00 | 1,481.00 | 1,452.00 | 1,461.00 | 1,461.00 | 4,227 |
| 2026-08-03 | 1,500.00 | 1,500.00 | 1,426.00 | 1,456.00 | 1,456.00 | 25,407 |
| 2026-07-31 | 1,403.00 | 1,515.00 | 1,394.00 | 1,515.00 | 1,515.00 | 31,663 |
| 2026-07-30 | 1,414.00 | 1,480.00 | 1,385.00 | 1,401.00 | 1,401.00 | 123,393 |
| 2026-07-29 | 1,460.00 | 1,500.00 | 1,380.00 | 1,414.00 | 1,414.00 | 63,916 |
| 2026-07-28 | 1,538.00 | 1,538.00 | 1,461.00 | 1,479.00 | 1,479.00 | 32,512 |
| 2026-07-27 | 1,673.00 | 1,673.00 | 1,525.00 | 1,536.00 | 1,536.00 | 23,641 |
| 2026-07-24 | 1,532.00 | 1,568.00 | 1,525.00 | 1,535.00 | 1,535.00 | 21,330 |
| 2026-07-23 | 1,530.00 | 1,563.00 | 1,501.00 | 1,545.00 | 1,545.00 | 11,238 |
| 2026-07-22 | 1,516.00 | 1,579.00 | 1,505.00 | 1,530.00 | 1,530.00 | 40,633 |
| 2026-07-21 | 1,539.00 | 1,539.00 | 1,471.00 | 1,538.00 | 1,538.00 | 36,375 |
Page 1 of 3 · 121 trading daysOlder →
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.