Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 2,265.00 | 2,290.00 | 2,210.00 | 2,215.00 | 4,091.88 | 17,016 |
| 2023-07-05 | 2,295.00 | 2,300.00 | 2,195.00 | 2,265.00 | 4,184.24 | 8,327 |
| 2023-07-04 | 2,180.00 | 2,250.00 | 2,160.00 | 2,245.00 | 4,147.30 | 16,587 |
| 2023-07-03 | 2,255.00 | 2,275.00 | 2,150.00 | 2,160.00 | 3,990.27 | 29,579 |
| 2023-06-30 | 2,375.00 | 2,385.00 | 2,015.00 | 2,230.00 | 4,119.59 | 166,376 |
| 2023-06-29 | 2,325.00 | 2,460.00 | 2,290.00 | 2,300.00 | 4,248.90 | 12,326 |
| 2023-06-28 | 2,305.00 | 2,335.00 | 2,305.00 | 2,325.00 | 4,295.08 | 20,338 |
| 2023-06-27 | 2,335.00 | 2,365.00 | 2,300.00 | 2,335.00 | 4,313.56 | 17,847 |
| 2023-06-26 | 2,475.00 | 2,475.00 | 2,315.00 | 2,335.00 | 4,313.56 | 27,763 |
| 2023-06-23 | 2,340.00 | 2,420.00 | 2,340.00 | 2,370.00 | 4,378.21 | 23,689 |
| 2023-06-22 | 2,305.00 | 2,420.00 | 2,150.00 | 2,340.00 | 4,322.79 | 82,515 |
| 2023-06-21 | 2,265.00 | 2,555.00 | 2,255.00 | 2,315.00 | 4,276.61 | 526,028 |
| 2023-06-20 | 2,255.00 | 2,400.00 | 2,220.00 | 2,255.00 | 4,165.77 | 33,760 |
| 2023-06-19 | 2,235.00 | 2,285.00 | 2,215.00 | 2,260.00 | 4,175.01 | 22,384 |
| 2023-06-16 | 2,230.00 | 2,295.00 | 2,200.00 | 2,215.00 | 4,091.88 | 35,411 |
| 2023-06-15 | 2,155.00 | 2,230.00 | 2,115.00 | 2,230.00 | 4,119.59 | 29,786 |
| 2023-06-14 | 2,270.00 | 2,275.00 | 2,080.00 | 2,155.00 | 3,981.03 | 118,081 |
| 2023-06-13 | 2,300.00 | 2,305.00 | 2,270.00 | 2,295.00 | 4,239.66 | 28,202 |
| 2023-06-12 | 2,320.00 | 2,320.00 | 2,250.00 | 2,300.00 | 4,248.90 | 46,048 |
| 2023-06-09 | 2,350.00 | 2,370.00 | 2,265.00 | 2,320.00 | 4,285.85 | 88,682 |
| 2023-06-08 | 2,125.00 | 2,530.00 | 2,125.00 | 2,370.00 | 4,378.21 | 586,080 |
| 2023-06-07 | 2,105.00 | 2,145.00 | 2,105.00 | 2,125.00 | 3,925.61 | 18,540 |
| 2023-06-05 | 2,020.00 | 2,140.00 | 2,000.00 | 2,105.00 | 3,888.67 | 21,352 |
| 2023-06-02 | 2,025.00 | 2,030.00 | 2,005.00 | 2,025.00 | 3,740.88 | 9,838 |
| 2023-06-01 | 2,040.00 | 2,050.00 | 2,025.00 | 2,025.00 | 3,740.88 | 7,739 |
| 2023-05-31 | 2,025.00 | 2,045.00 | 2,025.00 | 2,040.00 | 3,768.59 | 3,567 |
| 2023-05-30 | 2,040.00 | 2,100.00 | 2,020.00 | 2,020.00 | 3,731.64 | 10,636 |
| 2023-05-26 | 2,090.00 | 2,100.00 | 2,040.00 | 2,040.00 | 3,768.59 | 15,053 |
| 2023-05-25 | 2,085.00 | 2,125.00 | 2,070.00 | 2,090.00 | 3,860.96 | 21,626 |
| 2023-05-24 | 2,090.00 | 2,135.00 | 2,075.00 | 2,085.00 | 3,851.72 | 11,173 |
| 2023-05-23 | 2,120.00 | 2,155.00 | 2,080.00 | 2,090.00 | 3,860.96 | 13,405 |
| 2023-05-22 | 2,055.00 | 2,145.00 | 2,020.00 | 2,120.00 | 3,916.38 | 23,872 |
| 2023-05-19 | 2,055.00 | 2,080.00 | 2,045.00 | 2,075.00 | 3,833.25 | 12,206 |
| 2023-05-18 | 2,070.00 | 2,120.00 | 2,045.00 | 2,055.00 | 3,796.30 | 14,381 |
| 2023-05-17 | 2,010.00 | 2,075.00 | 1,952.00 | 2,070.00 | 3,824.01 | 26,595 |
| 2023-05-16 | 2,045.00 | 2,045.00 | 1,981.00 | 2,010.00 | 3,713.17 | 29,945 |
| 2023-05-15 | 2,130.00 | 2,150.00 | 1,975.00 | 2,045.00 | 3,777.83 | 24,050 |
| 2023-05-12 | 2,040.00 | 2,160.00 | 2,020.00 | 2,130.00 | 3,934.85 | 33,176 |
| 2023-05-11 | 2,030.00 | 2,135.00 | 2,030.00 | 2,035.00 | 3,759.35 | 56,613 |
| 2023-05-10 | 2,070.00 | 2,110.00 | 2,005.00 | 2,030.00 | 3,750.12 | 63,482 |
| 2023-05-09 | 1,994.00 | 2,240.00 | 1,975.00 | 2,090.00 | 3,860.96 | 132,430 |
| 2023-05-08 | 1,985.00 | 2,005.00 | 1,961.00 | 1,994.00 | 3,683.61 | 36,349 |
| 2023-05-04 | 1,941.00 | 1,975.00 | 1,922.00 | 1,959.00 | 3,618.95 | 25,789 |
| 2023-05-03 | 1,910.00 | 1,970.00 | 1,901.00 | 1,941.00 | 3,585.70 | 37,654 |
| 2023-05-02 | 1,924.00 | 1,937.00 | 1,908.00 | 1,910.00 | 3,528.43 | 12,991 |
| 2023-04-28 | 1,876.00 | 1,918.00 | 1,860.00 | 1,918.00 | 3,543.21 | 14,815 |
| 2023-04-27 | 1,846.00 | 1,877.00 | 1,820.00 | 1,877.00 | 3,467.47 | 9,800 |
| 2023-04-26 | 1,814.00 | 1,840.00 | 1,777.00 | 1,829.00 | 3,378.80 | 20,204 |
| 2023-04-25 | 1,847.00 | 1,847.00 | 1,812.00 | 1,814.00 | 3,351.09 | 18,361 |
| 2023-04-24 | 1,887.00 | 1,887.00 | 1,855.00 | 1,856.00 | 3,428.68 | 9,507 |
| 2023-04-21 | 1,919.00 | 1,926.00 | 1,895.00 | 1,900.00 | 3,509.96 | 9,483 |
| 2023-04-20 | 1,990.00 | 2,065.00 | 1,938.00 | 1,938.00 | 3,580.16 | 31,979 |
| 2023-04-19 | 1,943.00 | 1,998.00 | 1,940.00 | 1,990.00 | 3,676.22 | 24,148 |
| 2023-04-18 | 1,925.00 | 2,035.00 | 1,909.00 | 1,943.00 | 3,589.40 | 67,550 |
| 2023-04-17 | 1,920.00 | 1,920.00 | 1,891.00 | 1,915.00 | 3,537.67 | 24,127 |
| 2023-04-14 | 1,904.00 | 1,922.00 | 1,883.00 | 1,901.00 | 3,511.81 | 14,905 |
| 2023-04-13 | 1,894.00 | 1,905.00 | 1,867.00 | 1,904.00 | 3,517.35 | 19,814 |
| 2023-04-12 | 1,939.00 | 1,939.00 | 1,844.00 | 1,875.00 | 3,463.78 | 19,833 |
| 2023-04-11 | 1,877.00 | 1,905.00 | 1,853.00 | 1,866.00 | 3,447.15 | 10,060 |
| 2023-04-10 | 1,863.00 | 1,937.00 | 1,812.00 | 1,877.00 | 3,467.47 | 30,168 |
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.