Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 3,445.00 | 3,530.00 | 3,380.00 | 3,385.00 | 6,253.27 | 78,292 |
| 2022-04-20 | 3,390.00 | 3,630.00 | 3,250.00 | 3,435.00 | 6,345.64 | 356,054 |
| 2022-04-19 | 3,230.00 | 3,365.00 | 3,230.00 | 3,345.00 | 6,179.38 | 109,489 |
| 2022-04-18 | 3,395.00 | 3,395.00 | 3,185.00 | 3,230.00 | 5,966.93 | 130,558 |
| 2022-04-15 | 3,485.00 | 3,485.00 | 3,355.00 | 3,400.00 | 6,280.98 | 146,821 |
| 2022-04-14 | 3,560.00 | 3,560.00 | 3,445.00 | 3,480.00 | 6,428.77 | 156,380 |
| 2022-04-13 | 3,700.00 | 3,715.00 | 3,460.00 | 3,510.00 | 6,484.19 | 184,696 |
| 2022-04-12 | 3,580.00 | 3,610.00 | 3,480.00 | 3,490.00 | 6,447.24 | 66,917 |
| 2022-04-11 | 3,550.00 | 3,595.00 | 3,480.00 | 3,550.00 | 6,558.09 | 25,093 |
| 2022-04-08 | 3,580.00 | 3,620.00 | 3,485.00 | 3,550.00 | 6,558.09 | 39,373 |
| 2022-04-07 | 3,710.00 | 3,730.00 | 3,550.00 | 3,580.00 | 6,613.51 | 62,401 |
| 2022-04-06 | 3,825.00 | 3,905.00 | 3,730.00 | 3,750.00 | 6,927.55 | 76,360 |
| 2022-04-05 | 3,770.00 | 3,790.00 | 3,715.00 | 3,730.00 | 6,890.61 | 23,516 |
| 2022-04-04 | 3,760.00 | 3,845.00 | 3,660.00 | 3,770.00 | 6,964.50 | 63,118 |
| 2022-04-01 | 3,820.00 | 3,875.00 | 3,740.00 | 3,760.00 | 6,946.03 | 48,319 |
| 2022-03-31 | 3,825.00 | 3,890.00 | 3,625.00 | 3,820.00 | 7,056.87 | 56,858 |
| 2022-03-30 | 3,930.00 | 3,930.00 | 3,795.00 | 3,825.00 | 7,066.11 | 63,929 |
| 2022-03-29 | 4,000.00 | 4,070.00 | 3,895.00 | 3,910.00 | 7,223.13 | 87,204 |
| 2022-03-28 | 3,965.00 | 4,085.00 | 3,870.00 | 4,000.00 | 7,389.39 | 103,980 |
| 2022-03-25 | 4,030.00 | 4,030.00 | 3,900.00 | 3,960.00 | 7,315.50 | 72,030 |
| 2022-03-24 | 4,150.00 | 4,150.00 | 3,915.00 | 4,050.00 | 7,481.76 | 159,538 |
| 2022-03-23 | 4,035.00 | 4,600.00 | 4,030.00 | 4,070.00 | 7,518.71 | 1,013,663 |
| 2022-03-22 | 3,815.00 | 3,920.00 | 3,800.00 | 3,900.00 | 7,204.66 | 72,788 |
| 2022-03-21 | 3,995.00 | 3,995.00 | 3,820.00 | 3,855.00 | 7,121.53 | 29,044 |
| 2022-03-18 | 4,010.00 | 4,105.00 | 3,820.00 | 3,900.00 | 7,204.66 | 122,919 |
| 2022-03-17 | 3,840.00 | 3,840.00 | 3,760.00 | 3,795.00 | 7,010.69 | 43,576 |
| 2022-03-16 | 3,725.00 | 3,795.00 | 3,675.00 | 3,790.00 | 7,001.45 | 25,139 |
| 2022-03-15 | 3,725.00 | 3,775.00 | 3,670.00 | 3,725.00 | 6,881.37 | 27,319 |
| 2022-03-14 | 3,920.00 | 3,935.00 | 3,725.00 | 3,725.00 | 6,881.37 | 32,272 |
| 2022-03-11 | 3,985.00 | 4,000.00 | 3,880.00 | 3,920.00 | 7,241.60 | 11,582 |
| 2022-03-10 | 3,970.00 | 4,125.00 | 3,850.00 | 3,890.00 | 7,186.18 | 43,476 |
| 2022-03-08 | 3,855.00 | 4,070.00 | 3,740.00 | 3,970.00 | 7,333.97 | 63,403 |
| 2022-03-07 | 4,045.00 | 4,045.00 | 3,870.00 | 3,875.00 | 7,158.47 | 24,687 |
| 2022-03-04 | 3,955.00 | 4,140.00 | 3,955.00 | 4,005.00 | 7,398.63 | 73,065 |
| 2022-03-03 | 4,005.00 | 4,055.00 | 3,960.00 | 3,995.00 | 7,380.16 | 21,428 |
| 2022-03-02 | 3,940.00 | 4,060.00 | 3,870.00 | 4,000.00 | 7,389.39 | 69,067 |
| 2022-02-28 | 3,840.00 | 3,945.00 | 3,835.00 | 3,940.00 | 7,278.55 | 39,711 |
| 2022-02-25 | 3,775.00 | 3,850.00 | 3,735.00 | 3,835.00 | 7,084.58 | 34,116 |
| 2022-02-24 | 3,845.00 | 3,850.00 | 3,700.00 | 3,700.00 | 6,835.19 | 74,810 |
| 2022-02-23 | 3,610.00 | 3,850.00 | 3,595.00 | 3,850.00 | 7,112.29 | 92,931 |
| 2022-02-22 | 3,715.00 | 3,800.00 | 3,560.00 | 3,610.00 | 6,668.93 | 31,620 |
| 2022-02-21 | 3,745.00 | 3,780.00 | 3,635.00 | 3,715.00 | 6,862.90 | 20,426 |
| 2022-02-18 | 3,675.00 | 3,775.00 | 3,650.00 | 3,735.00 | 6,899.84 | 32,556 |
| 2022-02-17 | 3,770.00 | 3,800.00 | 3,640.00 | 3,670.00 | 6,779.77 | 60,101 |
| 2022-02-16 | 3,580.00 | 3,770.00 | 3,550.00 | 3,600.00 | 6,650.45 | 44,711 |
| 2022-02-15 | 3,620.00 | 3,685.00 | 3,465.00 | 3,510.00 | 6,484.19 | 24,174 |
| 2022-02-14 | 3,705.00 | 3,750.00 | 3,630.00 | 3,670.00 | 6,779.77 | 44,200 |
| 2022-02-11 | 3,925.00 | 3,925.00 | 3,785.00 | 3,800.00 | 7,019.92 | 36,969 |
| 2022-02-10 | 4,015.00 | 4,080.00 | 3,880.00 | 3,925.00 | 7,250.84 | 43,918 |
| 2022-02-09 | 3,970.00 | 4,100.00 | 3,970.00 | 3,985.00 | 7,361.68 | 43,916 |
| 2022-02-08 | 4,030.00 | 4,030.00 | 3,935.00 | 3,970.00 | 7,333.97 | 33,345 |
| 2022-02-07 | 4,085.00 | 4,160.00 | 3,940.00 | 3,995.00 | 7,380.16 | 37,080 |
| 2022-02-04 | 3,980.00 | 4,195.00 | 3,980.00 | 4,085.00 | 7,546.42 | 34,991 |
| 2022-02-03 | 3,995.00 | 4,155.00 | 3,980.00 | 3,980.00 | 7,352.44 | 51,026 |
| 2022-01-28 | 4,000.00 | 4,040.00 | 3,775.00 | 3,980.00 | 7,352.44 | 235,280 |
| 2022-01-27 | 4,250.00 | 4,500.00 | 4,000.00 | 4,200.00 | 7,758.86 | 32,976 |
| 2022-01-26 | 4,285.00 | 4,380.00 | 4,120.00 | 4,250.00 | 7,851.23 | 30,510 |
| 2022-01-25 | 4,210.00 | 4,400.00 | 4,050.00 | 4,130.00 | 7,629.55 | 95,649 |
| 2022-01-24 | 4,260.00 | 4,300.00 | 4,065.00 | 4,235.00 | 7,823.52 | 24,458 |
| 2022-01-21 | 4,280.00 | 4,470.00 | 4,245.00 | 4,260.00 | 7,869.70 | 33,054 |
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.