Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 1,507.00 | 1,507.00 | 1,440.00 | 1,440.00 | 2,660.18 | 15,038 |
| 2023-10-04 | 1,521.00 | 1,528.00 | 1,483.00 | 1,507.00 | 2,783.95 | 9,146 |
| 2023-09-27 | 1,513.00 | 1,517.00 | 1,444.00 | 1,513.00 | 2,795.04 | 8,245 |
| 2023-09-26 | 1,551.00 | 1,551.00 | 1,514.00 | 1,520.00 | 2,807.97 | 7,781 |
| 2023-09-25 | 1,617.00 | 1,617.00 | 1,552.00 | 1,552.00 | 2,867.08 | 13,695 |
| 2023-09-22 | 1,613.00 | 1,723.00 | 1,551.00 | 1,617.00 | 2,987.16 | 18,674 |
| 2023-09-21 | 1,612.00 | 1,619.00 | 1,590.00 | 1,608.00 | 2,970.54 | 9,693 |
| 2023-09-20 | 1,641.00 | 1,654.00 | 1,611.00 | 1,612.00 | 2,977.92 | 13,987 |
| 2023-09-19 | 1,688.00 | 1,688.00 | 1,655.00 | 1,656.00 | 3,059.21 | 9,440 |
| 2023-09-18 | 1,678.00 | 1,710.00 | 1,677.00 | 1,688.00 | 3,118.32 | 8,067 |
| 2023-09-15 | 1,654.00 | 1,697.00 | 1,650.00 | 1,678.00 | 3,099.85 | 12,069 |
| 2023-09-14 | 1,646.00 | 1,646.00 | 1,627.00 | 1,638.00 | 3,025.96 | 2,631 |
| 2023-09-13 | 1,632.00 | 1,672.00 | 1,626.00 | 1,646.00 | 3,040.73 | 15,083 |
| 2023-09-12 | 1,652.00 | 1,704.00 | 1,652.00 | 1,681.00 | 3,105.39 | 5,803 |
| 2023-09-11 | 1,627.00 | 1,688.00 | 1,627.00 | 1,685.00 | 3,112.78 | 10,474 |
| 2023-09-08 | 1,631.00 | 1,674.00 | 1,616.00 | 1,627.00 | 3,005.64 | 23,682 |
| 2023-09-07 | 1,730.00 | 1,730.00 | 1,580.00 | 1,633.00 | 3,016.72 | 32,994 |
| 2023-09-06 | 1,749.00 | 1,751.00 | 1,711.00 | 1,730.00 | 3,195.91 | 16,651 |
| 2023-09-05 | 1,708.00 | 1,760.00 | 1,708.00 | 1,749.00 | 3,231.01 | 6,457 |
| 2023-09-04 | 1,780.00 | 1,780.00 | 1,688.00 | 1,708.00 | 3,155.27 | 14,061 |
| 2023-09-01 | 1,792.00 | 1,795.00 | 1,772.00 | 1,780.00 | 3,288.28 | 2,533 |
| 2023-08-31 | 1,801.00 | 1,803.00 | 1,775.00 | 1,798.00 | 3,321.53 | 4,290 |
| 2023-08-30 | 1,785.00 | 1,819.00 | 1,762.00 | 1,788.00 | 3,303.06 | 11,402 |
| 2023-08-29 | 1,739.00 | 1,830.00 | 1,739.00 | 1,785.00 | 3,297.52 | 17,893 |
| 2023-08-28 | 1,724.00 | 1,745.00 | 1,710.00 | 1,739.00 | 3,212.54 | 23,834 |
| 2023-08-25 | 1,792.00 | 1,792.00 | 1,707.00 | 1,709.00 | 3,157.12 | 14,122 |
| 2023-08-24 | 1,741.00 | 1,785.00 | 1,738.00 | 1,739.00 | 3,212.54 | 6,090 |
| 2023-08-23 | 1,703.00 | 1,773.00 | 1,686.00 | 1,755.00 | 3,242.10 | 19,269 |
| 2023-08-22 | 1,738.00 | 1,741.00 | 1,700.00 | 1,702.00 | 3,144.19 | 22,213 |
| 2023-08-21 | 1,673.00 | 1,948.00 | 1,673.00 | 1,712.00 | 3,162.66 | 56,085 |
| 2023-08-18 | 1,702.00 | 1,707.00 | 1,635.00 | 1,680.00 | 3,103.54 | 26,987 |
| 2023-08-17 | 1,717.00 | 1,732.00 | 1,665.00 | 1,702.00 | 3,144.19 | 43,686 |
| 2023-08-16 | 1,751.00 | 1,787.00 | 1,715.00 | 1,735.00 | 3,205.15 | 27,215 |
| 2023-08-14 | 1,864.00 | 1,864.00 | 1,681.00 | 1,751.00 | 3,234.71 | 50,305 |
| 2023-08-11 | 1,875.00 | 1,875.00 | 1,859.00 | 1,864.00 | 3,443.46 | 5,841 |
| 2023-08-10 | 1,930.00 | 1,930.00 | 1,833.00 | 1,863.00 | 3,441.61 | 6,146 |
| 2023-08-09 | 1,888.00 | 1,895.00 | 1,869.00 | 1,876.00 | 3,465.62 | 3,784 |
| 2023-08-08 | 1,906.00 | 1,950.00 | 1,892.00 | 1,898.00 | 3,506.27 | 12,141 |
| 2023-08-07 | 1,988.00 | 1,988.00 | 1,899.00 | 1,963.00 | 3,626.34 | 7,431 |
| 2023-08-04 | 1,953.00 | 1,956.00 | 1,900.00 | 1,930.00 | 3,565.38 | 2,633 |
| 2023-08-03 | 1,920.00 | 1,953.00 | 1,891.00 | 1,953.00 | 3,607.87 | 8,617 |
| 2023-08-02 | 1,968.00 | 2,040.00 | 1,942.00 | 1,950.00 | 3,602.33 | 41,032 |
| 2023-08-01 | 1,999.00 | 1,999.00 | 1,917.00 | 1,948.00 | 3,598.63 | 11,332 |
| 2023-07-31 | 1,899.00 | 1,986.00 | 1,890.00 | 1,913.00 | 3,533.98 | 15,439 |
| 2023-07-28 | 1,815.00 | 1,989.00 | 1,785.00 | 1,870.00 | 3,454.54 | 32,909 |
| 2023-07-27 | 1,790.00 | 1,823.00 | 1,776.00 | 1,815.00 | 3,352.94 | 29,862 |
| 2023-07-26 | 1,895.00 | 1,898.00 | 1,775.00 | 1,781.00 | 3,290.13 | 38,259 |
| 2023-07-25 | 1,977.00 | 1,987.00 | 1,870.00 | 1,874.00 | 3,461.93 | 38,346 |
| 2023-07-24 | 1,993.00 | 1,993.00 | 1,933.00 | 1,945.00 | 3,593.09 | 15,017 |
| 2023-07-21 | 2,035.00 | 2,120.00 | 1,993.00 | 1,993.00 | 3,681.76 | 21,398 |
| 2023-07-20 | 2,075.00 | 2,075.00 | 2,020.00 | 2,050.00 | 3,787.06 | 7,091 |
| 2023-07-19 | 2,105.00 | 2,155.00 | 2,040.00 | 2,075.00 | 3,833.25 | 31,082 |
| 2023-07-18 | 2,175.00 | 2,185.00 | 2,075.00 | 2,105.00 | 3,888.67 | 15,884 |
| 2023-07-17 | 2,190.00 | 2,200.00 | 2,125.00 | 2,160.00 | 3,990.27 | 25,950 |
| 2023-07-14 | 2,270.00 | 2,270.00 | 2,170.00 | 2,175.00 | 4,017.98 | 9,954 |
| 2023-07-13 | 2,210.00 | 2,280.00 | 2,150.00 | 2,260.00 | 4,175.01 | 42,719 |
| 2023-07-12 | 2,170.00 | 2,275.00 | 2,170.00 | 2,220.00 | 4,101.11 | 11,196 |
| 2023-07-11 | 2,180.00 | 2,235.00 | 2,165.00 | 2,170.00 | 4,008.75 | 10,236 |
| 2023-07-10 | 2,235.00 | 2,260.00 | 2,210.00 | 2,210.00 | 4,082.64 | 7,482 |
| 2023-07-07 | 2,175.00 | 2,270.00 | 2,155.00 | 2,260.00 | 4,175.01 | 9,828 |
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.