See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.32▲ 2.23%
← 023790.KQ stock page

Dongil Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-192,645.002,670.002,600.002,655.004,904.7115,644
2022-07-182,595.002,650.002,570.002,645.004,886.2419,153
2022-07-152,655.002,680.002,555.002,570.004,747.6819,119
2022-07-142,660.002,680.002,605.002,655.004,904.716,534
2022-07-132,625.002,660.002,530.002,660.004,913.9510,413
2022-07-122,665.002,690.002,560.002,660.004,913.9510,678
2022-07-112,780.002,780.002,650.002,665.004,923.1812,795
2022-07-082,650.002,730.002,645.002,705.004,997.0826,726
2022-07-072,535.002,635.002,500.002,600.004,803.1012,061
2022-07-062,670.002,670.002,510.002,560.004,729.2115,279
2022-07-052,495.002,615.002,495.002,595.004,793.8710,179
2022-07-042,590.002,620.002,450.002,495.004,609.1335,364
2022-07-012,610.002,740.002,600.002,630.004,858.5328,289
2022-06-302,620.002,760.002,620.002,670.004,932.4241,358
2022-06-292,670.002,740.002,555.002,725.005,034.0231,391
2022-06-282,550.002,800.002,535.002,700.004,987.84169,501
2022-06-272,560.002,560.002,365.002,505.004,627.6138,327
2022-06-242,225.002,355.002,170.002,340.004,322.7932,875
2022-06-232,385.002,385.002,170.002,250.004,156.5336,087
2022-06-222,570.002,570.002,355.002,400.004,433.6428,610
2022-06-212,400.002,490.002,360.002,480.004,581.4225,468
2022-06-202,580.002,645.002,345.002,410.004,452.1154,800
2022-06-172,545.002,580.002,450.002,580.004,766.1638,212
2022-06-162,500.002,630.002,500.002,570.004,747.6837,309
2022-06-152,560.002,680.002,450.002,500.004,618.3738,320
2022-06-142,500.002,610.002,490.002,575.004,756.9231,786
2022-06-132,770.002,770.002,575.002,610.004,821.5861,295
2022-06-102,825.002,845.002,765.002,785.005,144.8630,181
2022-06-092,865.002,865.002,805.002,850.005,264.9418,606
2022-06-082,870.002,890.002,825.002,850.005,264.9423,006
2022-06-072,930.002,935.002,865.002,870.005,301.8930,810
2022-06-032,915.002,930.002,870.002,930.005,412.7324,563
2022-06-022,935.002,940.002,735.002,895.005,348.0743,370
2022-05-312,970.002,970.002,905.002,930.005,412.7328,242
2022-05-302,920.002,950.002,885.002,930.005,412.7324,565
2022-05-272,885.002,910.002,865.002,905.005,366.5529,863
2022-05-262,870.002,900.002,860.002,860.005,283.4223,967
2022-05-252,875.002,900.002,855.002,870.005,301.8924,129
2022-05-242,960.002,985.002,870.002,875.005,311.1341,070
2022-05-233,280.003,280.002,955.002,955.005,458.91104,571
2022-05-203,030.003,325.002,970.002,985.005,514.33288,088
2022-05-192,875.002,955.002,815.002,890.005,338.8444,263
2022-05-183,020.003,025.002,945.002,960.005,468.1544,274
2022-05-173,045.003,075.002,960.003,005.005,551.2847,654
2022-05-162,985.003,025.002,930.003,000.005,542.0435,651
2022-05-132,875.002,960.002,875.002,960.005,468.1537,049
2022-05-122,965.003,025.002,870.002,875.005,311.1385,156
2022-05-113,000.003,050.002,950.002,990.005,523.5739,089
2022-05-102,975.003,065.002,860.003,065.005,662.12108,418
2022-05-093,155.003,180.003,000.003,070.005,671.36151,039
2022-05-063,215.003,270.003,160.003,195.005,902.2888,336
2022-05-043,400.003,475.003,260.003,285.006,068.54153,379
2022-05-033,465.003,500.003,350.003,400.006,280.98124,642
2022-05-023,460.003,590.003,400.003,460.006,391.82167,102
2022-04-293,510.003,530.003,330.003,460.006,391.82383,930
2022-04-283,270.004,000.003,245.003,540.006,539.613,464,548
2022-04-273,170.003,235.003,115.003,235.005,976.1754,350
2022-04-263,255.003,310.003,185.003,245.005,994.6462,308
2022-04-253,250.003,320.003,230.003,255.006,013.1247,569
2022-04-223,385.003,385.003,300.003,330.006,151.6743,269
← NewerPage 18 of 21 · 1,210 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.