Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 920.00 | 962.00 | 920.00 | 962.00 | 1,777.15 | 40,630 |
| 2024-03-29 | 920.00 | 932.00 | 905.00 | 924.00 | 1,706.95 | 18,723 |
| 2024-03-28 | 890.00 | 927.00 | 890.00 | 920.00 | 1,699.56 | 23,405 |
| 2024-03-27 | 913.00 | 942.00 | 912.00 | 929.00 | 1,716.19 | 29,222 |
| 2024-03-26 | 915.00 | 924.00 | 905.00 | 913.00 | 1,686.63 | 38,374 |
| 2024-03-25 | 924.00 | 928.00 | 875.00 | 915.00 | 1,690.32 | 11,439 |
| 2024-03-22 | 930.00 | 931.00 | 907.00 | 931.00 | 1,719.88 | 55,159 |
| 2024-03-21 | 971.00 | 984.00 | 912.00 | 948.00 | 1,751.29 | 110,847 |
| 2024-03-20 | 953.00 | 969.00 | 933.00 | 968.00 | 1,788.23 | 49,865 |
| 2024-03-19 | 970.00 | 982.00 | 949.00 | 955.00 | 1,764.22 | 71,960 |
| 2024-03-18 | 915.00 | 1,095.00 | 915.00 | 970.00 | 1,791.93 | 626,046 |
| 2024-03-15 | 908.00 | 922.00 | 908.00 | 914.00 | 1,688.48 | 19,826 |
| 2024-03-14 | 895.00 | 925.00 | 895.00 | 908.00 | 1,677.39 | 40,293 |
| 2024-03-13 | 902.00 | 917.00 | 900.00 | 909.00 | 1,679.24 | 27,229 |
| 2024-03-12 | 900.00 | 910.00 | 888.00 | 902.00 | 1,666.31 | 32,345 |
| 2024-03-11 | 879.00 | 950.00 | 858.00 | 900.00 | 1,662.61 | 129,427 |
| 2024-03-08 | 845.00 | 880.00 | 840.00 | 853.00 | 1,575.79 | 52,089 |
| 2024-03-07 | 855.00 | 880.00 | 837.00 | 845.00 | 1,561.01 | 52,246 |
| 2024-03-06 | 871.00 | 1,043.00 | 854.00 | 854.00 | 1,577.64 | 690,888 |
| 2024-03-05 | 876.00 | 889.00 | 860.00 | 871.00 | 1,609.04 | 46,583 |
| 2024-03-04 | 909.00 | 916.00 | 862.00 | 876.00 | 1,618.28 | 51,535 |
| 2024-02-29 | 904.00 | 950.00 | 904.00 | 909.00 | 1,679.24 | 38,454 |
| 2024-02-28 | 927.00 | 929.00 | 900.00 | 908.00 | 1,677.39 | 45,394 |
| 2024-02-27 | 973.00 | 974.00 | 890.00 | 927.00 | 1,712.49 | 109,734 |
| 2024-02-26 | 995.00 | 996.00 | 967.00 | 973.00 | 1,797.47 | 39,327 |
| 2024-02-23 | 999.00 | 999.00 | 937.00 | 993.00 | 1,834.42 | 61,931 |
| 2024-02-22 | 1,003.00 | 1,012.00 | 996.00 | 999.00 | 1,845.50 | 33,726 |
| 2024-02-21 | 1,003.00 | 1,027.00 | 1,001.00 | 1,002.00 | 1,851.04 | 59,149 |
| 2024-02-20 | 1,027.00 | 1,027.00 | 1,004.00 | 1,008.00 | 1,862.13 | 86,784 |
| 2024-02-19 | 1,027.00 | 1,040.00 | 1,015.00 | 1,024.00 | 1,891.68 | 83,190 |
| 2024-02-16 | 1,017.00 | 1,027.00 | 1,005.00 | 1,027.00 | 1,897.23 | 97,877 |
| 2024-02-15 | 1,021.00 | 1,050.00 | 1,001.00 | 1,017.00 | 1,878.75 | 294,764 |
| 2024-02-14 | 1,207.00 | 1,220.00 | 993.00 | 1,018.00 | 1,880.60 | 2,361,815 |
| 2024-02-13 | 1,268.00 | 1,337.00 | 1,268.00 | 1,316.00 | 2,431.11 | 31,265 |
| 2024-02-08 | 1,262.00 | 1,287.00 | 1,254.00 | 1,268.00 | 2,342.44 | 22,093 |
| 2024-02-07 | 1,263.00 | 1,278.00 | 1,239.00 | 1,252.00 | 2,312.88 | 29,128 |
| 2024-02-06 | 1,299.00 | 1,303.00 | 1,215.00 | 1,263.00 | 2,333.20 | 25,425 |
| 2024-02-05 | 1,295.00 | 1,295.00 | 1,210.00 | 1,238.00 | 2,287.02 | 21,219 |
| 2024-02-02 | 1,230.00 | 1,264.00 | 1,218.00 | 1,263.00 | 2,333.20 | 34,250 |
| 2024-02-01 | 1,227.00 | 1,230.00 | 1,202.00 | 1,217.00 | 2,248.22 | 25,574 |
| 2024-01-31 | 1,230.00 | 1,265.00 | 1,200.00 | 1,227.00 | 2,266.70 | 29,915 |
| 2024-01-30 | 1,220.00 | 1,280.00 | 1,205.00 | 1,230.00 | 2,272.24 | 58,946 |
| 2024-01-29 | 1,263.00 | 1,263.00 | 1,181.00 | 1,217.00 | 2,248.22 | 45,675 |
| 2024-01-26 | 1,220.00 | 1,260.00 | 1,210.00 | 1,217.00 | 2,248.22 | 42,709 |
| 2024-01-25 | 1,326.00 | 1,326.00 | 1,205.00 | 1,220.00 | 2,253.76 | 135,304 |
| 2024-01-24 | 1,375.00 | 1,375.00 | 1,326.00 | 1,326.00 | 2,449.58 | 45,017 |
| 2024-01-23 | 1,368.00 | 1,404.00 | 1,333.00 | 1,369.00 | 2,529.02 | 39,585 |
| 2024-01-22 | 1,455.00 | 1,455.00 | 1,350.00 | 1,368.00 | 2,527.17 | 563,566 |
| 2024-01-19 | 1,450.00 | 1,488.00 | 1,405.00 | 1,419.00 | 2,621.39 | 37,624 |
| 2024-01-18 | 1,325.00 | 1,455.00 | 1,325.00 | 1,437.00 | 2,654.64 | 43,722 |
| 2024-01-17 | 1,432.00 | 1,440.00 | 1,361.00 | 1,378.00 | 2,545.65 | 65,608 |
| 2024-01-16 | 1,471.00 | 1,518.00 | 1,431.00 | 1,432.00 | 2,645.40 | 81,358 |
| 2024-01-15 | 1,480.00 | 1,480.00 | 1,425.00 | 1,471.00 | 2,717.45 | 79,386 |
| 2024-01-12 | 1,570.00 | 1,588.00 | 1,491.00 | 1,491.00 | 2,754.40 | 187,929 |
| 2024-01-11 | 1,600.00 | 1,650.00 | 1,555.00 | 1,570.00 | 2,900.34 | 67,702 |
| 2024-01-10 | 1,679.00 | 1,691.00 | 1,593.00 | 1,600.00 | 2,955.76 | 111,412 |
| 2024-01-09 | 1,750.00 | 1,750.00 | 1,672.00 | 1,692.00 | 3,125.71 | 103,594 |
| 2024-01-08 | 1,826.00 | 1,826.00 | 1,708.00 | 1,750.00 | 3,232.86 | 639,058 |
| 2024-01-05 | 1,800.00 | 1,975.00 | 1,774.00 | 1,829.00 | 3,378.80 | 200,549 |
| 2024-01-04 | 1,868.00 | 1,868.00 | 1,761.00 | 1,801.00 | 3,327.07 | 66,870 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.