Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 023790.KQ stock page

Dongil Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-172,200.002,205.002,110.002,170.004,008.758,849
2022-10-142,120.002,220.002,120.002,180.004,027.229,647
2022-10-132,095.002,150.002,050.002,150.003,971.8012,227
2022-10-122,135.002,200.002,070.002,180.004,027.2215,896
2022-10-112,305.002,305.002,145.002,210.004,082.6417,253
2022-10-072,310.002,330.002,250.002,305.004,258.149,071
2022-10-062,310.002,345.002,240.002,305.004,258.146,332
2022-10-052,235.002,330.002,200.002,290.004,230.4317,736
2022-10-042,190.002,250.002,160.002,215.004,091.8812,112
2022-09-302,055.002,170.002,050.002,150.003,971.8022,493
2022-09-292,070.002,195.002,050.002,065.003,814.7719,237
2022-09-282,200.002,330.002,065.002,070.003,824.0166,068
2022-09-272,150.002,335.002,140.002,245.004,147.3029,065
2022-09-262,420.002,420.002,215.002,215.004,091.8839,472
2022-09-232,400.002,700.002,390.002,420.004,470.58141,869
2022-09-222,360.002,440.002,320.002,400.004,433.649,180
2022-09-212,450.002,470.002,390.002,395.004,424.4014,837
2022-09-202,395.002,475.002,395.002,400.004,433.649,606
2022-09-192,560.002,560.002,390.002,400.004,433.6447,711
2022-09-162,570.002,635.002,545.002,580.004,766.1626,462
2022-09-152,625.002,640.002,550.002,570.004,747.6826,096
2022-09-142,600.002,665.002,565.002,595.004,793.8723,289
2022-09-132,605.002,680.002,605.002,670.004,932.4229,047
2022-09-082,610.002,655.002,545.002,605.004,812.3412,920
2022-09-072,740.002,745.002,610.002,610.004,821.5817,276
2022-09-062,675.002,730.002,675.002,720.005,024.7916,741
2022-09-052,715.002,770.002,700.002,715.005,015.5512,631
2022-09-022,770.002,825.002,715.002,715.005,015.5511,291
2022-09-012,855.002,905.002,770.002,805.005,181.8136,835
2022-08-312,815.002,855.002,730.002,855.005,274.1827,630
2022-08-302,735.002,825.002,710.002,760.005,098.6829,015
2022-08-292,830.002,830.002,730.002,775.005,126.3911,486
2022-08-262,845.002,920.002,820.002,850.005,264.9442,692
2022-08-252,725.002,845.002,725.002,820.005,209.5247,618
2022-08-242,710.002,730.002,695.002,695.004,978.6011,310
2022-08-232,620.002,795.002,620.002,730.005,043.2611,157
2022-08-222,720.002,740.002,685.002,685.004,960.137,224
2022-08-192,700.002,770.002,685.002,765.005,107.9220,735
2022-08-182,695.002,715.002,660.002,705.004,997.0817,564
2022-08-172,830.002,840.002,725.002,725.005,034.0219,250
2022-08-162,870.002,940.002,830.002,830.005,227.9944,080
2022-08-122,865.002,910.002,835.002,865.005,292.6535,530
2022-08-112,750.002,860.002,750.002,860.005,283.4259,564
2022-08-102,755.002,770.002,735.002,745.005,070.9732,083
2022-08-092,745.002,760.002,635.002,755.005,089.4427,756
2022-08-082,755.002,755.002,720.002,745.005,070.976,171
2022-08-052,730.002,760.002,720.002,755.005,089.4416,787
2022-08-042,680.002,765.002,680.002,725.005,034.0217,346
2022-08-032,695.002,725.002,680.002,680.004,950.8916,964
2022-08-022,745.002,750.002,670.002,670.004,932.4219,369
2022-08-012,730.002,810.002,680.002,745.005,070.9718,426
2022-07-292,725.002,745.002,705.002,735.005,052.5011,851
2022-07-282,715.002,730.002,665.002,725.005,034.027,947
2022-07-272,650.002,680.002,645.002,665.004,923.1810,086
2022-07-262,625.002,675.002,625.002,665.004,923.188,037
2022-07-252,665.002,695.002,620.002,625.004,849.2911,600
2022-07-222,740.002,765.002,665.002,665.004,923.1811,076
2022-07-212,695.002,740.002,685.002,715.005,015.5528,734
2022-07-202,660.002,750.002,660.002,670.004,932.4228,499
2022-07-192,645.002,670.002,600.002,655.004,904.7115,644
← NewerPage 17 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.