Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 1,855.00 | 1,898.00 | 1,766.00 | 1,864.00 | 3,443.46 | 98,615 |
| 2024-01-02 | 1,796.00 | 1,857.00 | 1,762.00 | 1,855.00 | 3,426.83 | 91,103 |
| 2023-12-28 | 1,772.00 | 1,860.00 | 1,743.00 | 1,804.00 | 3,332.62 | 162,458 |
| 2023-12-27 | 1,786.00 | 1,829.00 | 1,735.00 | 1,772.00 | 3,273.50 | 143,821 |
| 2023-12-26 | 1,897.00 | 1,936.00 | 1,804.00 | 1,804.00 | 3,332.62 | 163,838 |
| 2023-12-22 | 2,010.00 | 2,015.00 | 1,839.00 | 1,899.00 | 3,508.11 | 416,960 |
| 2023-12-21 | 1,980.00 | 2,475.00 | 1,967.00 | 2,030.00 | 3,750.12 | 2,924,410 |
| 2023-12-20 | 2,180.00 | 2,220.00 | 2,005.00 | 2,005.00 | 3,703.93 | 760,214 |
| 2023-12-19 | 2,070.00 | 2,450.00 | 2,015.00 | 2,180.00 | 4,027.22 | 5,371,024 |
| 2023-12-18 | 1,552.00 | 1,976.00 | 1,536.00 | 1,976.00 | 3,650.36 | 1,516,156 |
| 2023-12-15 | 2,010.00 | 2,015.00 | 1,520.00 | 1,520.00 | 2,807.97 | 1,412,261 |
| 2023-12-14 | 1,656.00 | 1,835.00 | 1,635.00 | 1,835.00 | 3,389.88 | 549,139 |
| 2023-12-13 | 1,454.00 | 1,478.00 | 1,411.00 | 1,412.00 | 2,608.46 | 45,189 |
| 2023-12-12 | 1,445.00 | 1,510.00 | 1,425.00 | 1,425.00 | 2,632.47 | 18,672 |
| 2023-12-11 | 1,425.00 | 1,450.00 | 1,425.00 | 1,437.00 | 2,654.64 | 27,594 |
| 2023-12-08 | 1,410.00 | 1,432.00 | 1,389.00 | 1,425.00 | 2,632.47 | 24,377 |
| 2023-12-07 | 1,440.00 | 1,458.00 | 1,399.00 | 1,410.00 | 2,604.76 | 18,620 |
| 2023-12-06 | 1,419.00 | 1,479.00 | 1,410.00 | 1,440.00 | 2,660.18 | 38,893 |
| 2023-12-05 | 1,458.00 | 1,500.00 | 1,411.00 | 1,419.00 | 2,621.39 | 27,346 |
| 2023-12-04 | 1,381.00 | 1,499.00 | 1,375.00 | 1,458.00 | 2,693.43 | 87,619 |
| 2023-12-01 | 1,464.00 | 1,484.00 | 1,381.00 | 1,381.00 | 2,551.19 | 303,239 |
| 2023-11-30 | 1,432.00 | 1,531.00 | 1,417.00 | 1,464.00 | 2,704.52 | 109,131 |
| 2023-11-29 | 1,501.00 | 1,526.00 | 1,417.00 | 1,431.00 | 2,643.56 | 205,060 |
| 2023-11-28 | 1,454.00 | 1,860.00 | 1,420.00 | 1,559.00 | 2,880.02 | 1,700,520 |
| 2023-11-27 | 1,507.00 | 1,533.00 | 1,359.00 | 1,470.00 | 2,715.60 | 58,081 |
| 2023-11-24 | 1,530.00 | 1,586.00 | 1,507.00 | 1,507.00 | 2,783.95 | 50,124 |
| 2023-11-23 | 1,564.00 | 1,592.00 | 1,544.00 | 1,544.00 | 2,852.31 | 103,044 |
| 2023-11-22 | 1,620.00 | 1,641.00 | 1,523.00 | 1,530.00 | 2,826.44 | 139,814 |
| 2023-11-21 | 1,403.00 | 1,750.00 | 1,382.00 | 1,620.00 | 2,992.70 | 1,630,903 |
| 2023-11-20 | 1,497.00 | 1,509.00 | 1,402.00 | 1,403.00 | 2,591.83 | 111,145 |
| 2023-11-17 | 1,546.00 | 1,546.00 | 1,495.00 | 1,497.00 | 2,765.48 | 60,018 |
| 2023-11-16 | 1,593.00 | 1,608.00 | 1,485.00 | 1,580.00 | 2,918.81 | 173,308 |
| 2023-11-15 | 1,750.00 | 1,818.00 | 1,580.00 | 1,593.00 | 2,942.83 | 353,339 |
| 2023-11-14 | 1,950.00 | 2,010.00 | 1,630.00 | 1,692.00 | 3,125.71 | 2,381,614 |
| 2023-11-13 | 1,550.00 | 1,550.00 | 1,544.00 | 1,550.00 | 2,863.39 | 202,254 |
| 2023-11-10 | 1,218.00 | 1,219.00 | 1,190.00 | 1,193.00 | 2,203.89 | 9,595 |
| 2023-11-09 | 1,199.00 | 1,261.00 | 1,192.00 | 1,218.00 | 2,250.07 | 10,052 |
| 2023-11-08 | 1,330.00 | 1,330.00 | 1,199.00 | 1,199.00 | 2,214.97 | 25,164 |
| 2023-11-07 | 1,251.00 | 1,330.00 | 1,243.00 | 1,330.00 | 2,456.97 | 18,173 |
| 2023-11-06 | 1,240.00 | 1,257.00 | 1,240.00 | 1,243.00 | 2,296.25 | 12,279 |
| 2023-11-03 | 1,199.00 | 1,248.00 | 1,199.00 | 1,240.00 | 2,290.71 | 10,930 |
| 2023-11-02 | 1,183.00 | 1,192.00 | 1,182.00 | 1,186.00 | 2,190.95 | 10,824 |
| 2023-11-01 | 1,211.00 | 1,216.00 | 1,171.00 | 1,177.00 | 2,174.33 | 10,451 |
| 2023-10-31 | 1,217.00 | 1,217.00 | 1,189.00 | 1,211.00 | 2,237.14 | 5,830 |
| 2023-10-30 | 1,170.00 | 1,218.00 | 1,170.00 | 1,181.00 | 2,181.72 | 5,701 |
| 2023-10-27 | 1,117.00 | 1,180.00 | 1,117.00 | 1,170.00 | 2,161.40 | 11,568 |
| 2023-10-26 | 1,207.00 | 1,208.00 | 1,106.00 | 1,152.00 | 2,128.14 | 16,807 |
| 2023-10-25 | 1,206.00 | 1,327.00 | 1,206.00 | 1,207.00 | 2,229.75 | 22,102 |
| 2023-10-24 | 1,134.00 | 1,230.00 | 1,110.00 | 1,200.00 | 2,216.82 | 45,844 |
| 2023-10-23 | 1,086.00 | 1,257.00 | 1,086.00 | 1,134.00 | 2,094.89 | 151,545 |
| 2023-10-20 | 1,063.00 | 1,170.00 | 1,060.00 | 1,086.00 | 2,006.22 | 89,036 |
| 2023-10-19 | 1,228.00 | 1,228.00 | 1,050.00 | 1,068.00 | 1,972.97 | 137,450 |
| 2023-10-18 | 1,320.00 | 1,342.00 | 1,215.00 | 1,229.00 | 2,270.39 | 51,462 |
| 2023-10-17 | 1,432.00 | 1,432.00 | 1,289.00 | 1,310.00 | 2,420.03 | 57,742 |
| 2023-10-16 | 1,487.00 | 1,487.00 | 1,425.00 | 1,432.00 | 2,645.40 | 11,022 |
| 2023-10-13 | 1,506.00 | 1,506.00 | 1,479.00 | 1,479.00 | 2,732.23 | 7,270 |
| 2023-10-12 | 1,506.00 | 1,507.00 | 1,470.00 | 1,479.00 | 2,732.23 | 7,971 |
| 2023-10-11 | 1,463.00 | 1,495.00 | 1,462.00 | 1,462.00 | 2,700.82 | 7,062 |
| 2023-10-10 | 1,499.00 | 1,577.00 | 1,463.00 | 1,463.00 | 2,702.67 | 16,225 |
| 2023-10-06 | 1,440.00 | 1,459.00 | 1,437.00 | 1,455.00 | 2,687.89 | 18,994 |
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.