Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 023790.KQ stock page

Dongil Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-101,880.001,890.001,855.001,880.003,473.0117,367
2023-01-091,860.001,925.001,850.001,865.003,445.305,681
2023-01-061,790.001,865.001,790.001,860.003,436.0720,619
2023-01-051,900.001,945.001,795.001,795.003,315.9921,215
2023-01-041,765.001,820.001,765.001,800.003,325.2310,733
2023-01-031,800.001,800.001,740.001,785.003,297.5218,543
2023-01-021,845.001,865.001,800.001,805.003,334.4620,127
2022-12-291,885.001,945.001,850.001,900.003,509.9610,646
2022-12-281,900.001,960.001,885.001,905.003,519.206,206
2022-12-271,860.001,905.001,815.001,885.003,482.2516,787
2022-12-261,945.001,950.001,855.001,875.003,463.7820,857
2022-12-232,000.002,005.001,950.001,970.003,639.2819,779
2022-12-222,005.002,020.001,990.002,000.003,694.707,934
2022-12-212,000.002,005.001,990.002,005.003,703.936,742
2022-12-202,020.002,030.001,990.002,005.003,703.9311,594
2022-12-192,030.002,050.002,010.002,050.003,787.065,576
2022-12-162,025.002,055.002,015.002,050.003,787.067,116
2022-12-152,060.002,060.002,025.002,045.003,777.8315,320
2022-12-142,050.002,070.002,035.002,060.003,805.546,479
2022-12-132,055.002,070.002,020.002,060.003,805.5414,619
2022-12-122,085.002,145.002,050.002,055.003,796.3011,328
2022-12-092,040.002,125.002,030.002,065.003,814.7714,131
2022-12-082,060.002,070.002,045.002,050.003,787.065,035
2022-12-072,115.002,130.002,050.002,095.003,870.197,392
2022-12-062,125.002,150.002,095.002,150.003,971.8012,561
2022-12-052,115.002,135.002,105.002,125.003,925.618,940
2022-12-022,110.002,190.002,110.002,135.003,944.096,012
2022-12-012,075.002,160.002,075.002,135.003,944.0917,853
2022-11-302,060.002,090.002,040.002,075.003,833.259,232
2022-11-291,995.002,045.001,995.002,040.003,768.596,546
2022-11-282,070.002,070.002,045.002,055.003,796.303,356
2022-11-252,080.002,150.002,060.002,070.003,824.0110,032
2022-11-242,070.002,120.002,035.002,080.003,842.4812,140
2022-11-232,085.002,085.002,050.002,050.003,787.069,499
2022-11-222,080.002,100.002,045.002,100.003,879.4312,002
2022-11-212,140.002,150.002,090.002,100.003,879.438,894
2022-11-182,180.002,195.002,135.002,160.003,990.277,805
2022-11-172,200.002,245.002,145.002,180.004,027.2218,210
2022-11-162,140.002,225.002,125.002,200.004,064.1721,195
2022-11-152,100.002,145.002,075.002,135.003,944.0923,364
2022-11-142,120.002,160.002,095.002,120.003,916.3820,738
2022-11-112,065.002,130.002,065.002,105.003,888.6718,236
2022-11-102,040.002,060.002,040.002,060.003,805.547,426
2022-11-092,065.002,085.002,035.002,040.003,768.597,548
2022-11-082,080.002,125.002,005.002,020.003,731.6423,627
2022-11-072,050.002,065.002,025.002,050.003,787.068,628
2022-11-042,040.002,070.002,015.002,045.003,777.835,369
2022-11-032,040.002,125.002,015.002,060.003,805.545,409
2022-11-022,100.002,100.002,045.002,045.003,777.836,304
2022-11-012,080.002,100.002,040.002,080.003,842.489,614
2022-10-312,070.002,140.002,050.002,060.003,805.549,868
2022-10-282,055.002,070.002,025.002,055.003,796.309,043
2022-10-272,045.002,065.002,030.002,055.003,796.305,425
2022-10-262,025.002,075.002,015.002,025.003,740.8815,336
2022-10-252,135.002,135.001,925.002,020.003,731.6422,781
2022-10-242,065.002,125.002,035.002,075.003,833.258,872
2022-10-212,095.002,110.002,025.002,055.003,796.3022,030
2022-10-202,170.002,170.002,100.002,130.003,934.8510,779
2022-10-192,195.002,200.002,150.002,190.004,045.696,404
2022-10-182,175.002,275.002,165.002,195.004,054.936,823
← NewerPage 16 of 21 · 1,205 trading daysOlder →

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.