Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 1,897.00 | 1,904.00 | 1,807.00 | 1,880.00 | 3,473.01 | 8,368 |
| 2023-04-06 | 1,928.00 | 1,931.00 | 1,895.00 | 1,897.00 | 3,504.42 | 5,830 |
| 2023-04-05 | 1,914.00 | 1,917.00 | 1,897.00 | 1,915.00 | 3,537.67 | 19,539 |
| 2023-04-04 | 1,914.00 | 1,919.00 | 1,874.00 | 1,914.00 | 3,535.82 | 25,719 |
| 2023-04-03 | 1,894.00 | 1,906.00 | 1,854.00 | 1,866.00 | 3,447.15 | 22,427 |
| 2023-03-31 | 1,897.00 | 1,919.00 | 1,870.00 | 1,900.00 | 3,509.96 | 18,070 |
| 2023-03-30 | 1,899.00 | 1,903.00 | 1,820.00 | 1,897.00 | 3,504.42 | 23,947 |
| 2023-03-29 | 1,902.00 | 1,906.00 | 1,889.00 | 1,903.00 | 3,515.50 | 10,672 |
| 2023-03-28 | 1,900.00 | 1,934.00 | 1,875.00 | 1,902.00 | 3,513.66 | 30,113 |
| 2023-03-27 | 1,838.00 | 1,960.00 | 1,823.00 | 1,877.00 | 3,467.47 | 15,219 |
| 2023-03-24 | 1,838.00 | 1,901.00 | 1,823.00 | 1,841.00 | 3,400.97 | 9,917 |
| 2023-03-23 | 1,907.00 | 1,907.00 | 1,841.00 | 1,841.00 | 3,400.97 | 37,769 |
| 2023-03-22 | 1,889.00 | 1,980.00 | 1,871.00 | 1,871.00 | 3,456.39 | 10,679 |
| 2023-03-21 | 1,857.00 | 1,950.00 | 1,845.00 | 1,889.00 | 3,489.64 | 26,382 |
| 2023-03-20 | 1,820.00 | 1,940.00 | 1,820.00 | 1,857.00 | 3,430.53 | 7,278 |
| 2023-03-17 | 1,781.00 | 1,850.00 | 1,781.00 | 1,819.00 | 3,360.33 | 6,669 |
| 2023-03-16 | 1,807.00 | 1,807.00 | 1,779.00 | 1,781.00 | 3,290.13 | 16,999 |
| 2023-03-15 | 1,806.00 | 1,817.00 | 1,801.00 | 1,807.00 | 3,338.16 | 7,995 |
| 2023-03-14 | 1,821.00 | 1,833.00 | 1,805.00 | 1,817.00 | 3,356.63 | 11,193 |
| 2023-03-13 | 1,863.00 | 1,863.00 | 1,822.00 | 1,840.00 | 3,399.12 | 10,165 |
| 2023-03-10 | 1,900.00 | 1,910.00 | 1,870.00 | 1,880.00 | 3,473.01 | 3,567 |
| 2023-03-09 | 1,980.00 | 1,980.00 | 1,885.00 | 1,925.00 | 3,556.14 | 23,528 |
| 2023-03-08 | 1,866.00 | 1,989.00 | 1,862.00 | 1,960.00 | 3,620.80 | 45,616 |
| 2023-03-07 | 1,906.00 | 1,906.00 | 1,879.00 | 1,880.00 | 3,473.01 | 33,080 |
| 2023-03-06 | 1,934.00 | 1,934.00 | 1,905.00 | 1,906.00 | 3,521.05 | 14,389 |
| 2023-03-03 | 1,930.00 | 1,958.00 | 1,930.00 | 1,934.00 | 3,572.77 | 6,726 |
| 2023-03-02 | 1,933.00 | 2,050.00 | 1,925.00 | 1,930.00 | 3,565.38 | 21,885 |
| 2023-02-28 | 1,948.00 | 1,956.00 | 1,910.00 | 1,933.00 | 3,570.92 | 20,453 |
| 2023-02-27 | 2,000.00 | 2,010.00 | 1,910.00 | 1,948.00 | 3,598.63 | 40,631 |
| 2023-02-24 | 2,050.00 | 2,050.00 | 1,999.00 | 2,005.00 | 3,703.93 | 7,785 |
| 2023-02-23 | 2,005.00 | 2,080.00 | 2,005.00 | 2,050.00 | 3,787.06 | 12,221 |
| 2023-02-22 | 2,030.00 | 2,085.00 | 2,005.00 | 2,025.00 | 3,740.88 | 13,649 |
| 2023-02-21 | 2,055.00 | 2,100.00 | 2,025.00 | 2,050.00 | 3,787.06 | 27,935 |
| 2023-02-20 | 2,015.00 | 2,090.00 | 1,996.00 | 2,010.00 | 3,713.17 | 53,163 |
| 2023-02-17 | 1,965.00 | 2,100.00 | 1,965.00 | 2,005.00 | 3,703.93 | 89,111 |
| 2023-02-16 | 1,921.00 | 2,035.00 | 1,913.00 | 1,964.00 | 3,628.19 | 54,554 |
| 2023-02-15 | 1,904.00 | 1,971.00 | 1,893.00 | 1,921.00 | 3,548.76 | 39,891 |
| 2023-02-14 | 1,904.00 | 1,905.00 | 1,898.00 | 1,905.00 | 3,519.20 | 5,206 |
| 2023-02-13 | 1,903.00 | 1,916.00 | 1,894.00 | 1,904.00 | 3,517.35 | 20,150 |
| 2023-02-10 | 1,929.00 | 1,929.00 | 1,903.00 | 1,916.00 | 3,539.52 | 13,797 |
| 2023-02-09 | 1,963.00 | 1,963.00 | 1,909.00 | 1,917.00 | 3,541.37 | 11,549 |
| 2023-02-08 | 1,933.00 | 1,939.00 | 1,916.00 | 1,917.00 | 3,541.37 | 19,992 |
| 2023-02-07 | 1,890.00 | 1,969.00 | 1,890.00 | 1,933.00 | 3,570.92 | 14,133 |
| 2023-02-06 | 1,930.00 | 1,930.00 | 1,910.00 | 1,910.00 | 3,528.43 | 7,166 |
| 2023-02-03 | 1,925.00 | 1,953.00 | 1,920.00 | 1,930.00 | 3,565.38 | 17,585 |
| 2023-02-02 | 1,869.00 | 1,950.00 | 1,865.00 | 1,919.00 | 3,545.06 | 19,269 |
| 2023-02-01 | 1,863.00 | 1,870.00 | 1,863.00 | 1,869.00 | 3,452.69 | 5,232 |
| 2023-01-31 | 1,879.00 | 1,879.00 | 1,861.00 | 1,863.00 | 3,441.61 | 9,900 |
| 2023-01-30 | 1,879.00 | 1,895.00 | 1,863.00 | 1,879.00 | 3,471.17 | 12,932 |
| 2023-01-27 | 1,867.00 | 1,898.00 | 1,849.00 | 1,879.00 | 3,471.17 | 7,398 |
| 2023-01-26 | 1,841.00 | 1,870.00 | 1,841.00 | 1,867.00 | 3,449.00 | 15,323 |
| 2023-01-25 | 1,865.00 | 1,890.00 | 1,851.00 | 1,863.00 | 3,441.61 | 10,739 |
| 2023-01-20 | 1,835.00 | 1,875.00 | 1,835.00 | 1,865.00 | 3,445.30 | 6,216 |
| 2023-01-19 | 1,840.00 | 1,895.00 | 1,825.00 | 1,835.00 | 3,389.88 | 8,128 |
| 2023-01-18 | 1,860.00 | 1,860.00 | 1,835.00 | 1,845.00 | 3,408.36 | 14,753 |
| 2023-01-17 | 1,880.00 | 1,890.00 | 1,850.00 | 1,860.00 | 3,436.07 | 8,146 |
| 2023-01-16 | 1,895.00 | 1,905.00 | 1,865.00 | 1,880.00 | 3,473.01 | 8,690 |
| 2023-01-13 | 1,890.00 | 1,920.00 | 1,880.00 | 1,895.00 | 3,500.72 | 7,497 |
| 2023-01-12 | 1,885.00 | 1,920.00 | 1,880.00 | 1,890.00 | 3,491.49 | 11,769 |
| 2023-01-11 | 1,885.00 | 1,885.00 | 1,860.00 | 1,880.00 | 3,473.01 | 16,471 |
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.