Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,750.00 | 2,040.00 | 1,621.00 | 1,709.00 | 1,709.00 | 9,966,112 |
| 2026-07-16 | 1,286.00 | 1,583.00 | 1,254.00 | 1,583.00 | 1,583.00 | 5,360,240 |
| 2026-07-15 | 1,163.00 | 1,229.00 | 1,145.00 | 1,218.00 | 1,218.00 | 122,620 |
| 2026-07-14 | 1,139.00 | 1,196.00 | 1,057.00 | 1,163.00 | 1,163.00 | 174,819 |
| 2026-07-13 | 1,086.00 | 1,250.00 | 1,086.00 | 1,138.00 | 1,138.00 | 367,199 |
| 2026-07-10 | 1,040.00 | 1,160.00 | 1,013.00 | 1,086.00 | 1,086.00 | 153,632 |
| 2026-07-09 | 1,052.00 | 1,070.00 | 997.00 | 1,010.00 | 1,010.00 | 87,058 |
| 2026-07-08 | 1,130.00 | 1,170.00 | 1,041.00 | 1,052.00 | 1,052.00 | 103,979 |
| 2026-07-07 | 1,179.00 | 1,179.00 | 1,063.00 | 1,101.00 | 1,101.00 | 144,680 |
| 2026-07-06 | 1,138.00 | 1,290.00 | 1,115.00 | 1,141.00 | 1,141.00 | 317,131 |
| 2026-07-03 | 1,186.00 | 1,199.00 | 1,095.00 | 1,138.00 | 1,138.00 | 109,011 |
| 2026-07-02 | 1,344.00 | 1,344.00 | 1,186.00 | 1,186.00 | 1,186.00 | 156,846 |
| 2026-07-01 | 1,264.00 | 1,327.00 | 1,200.00 | 1,317.00 | 1,317.00 | 204,958 |
| 2026-06-30 | 1,350.00 | 1,350.00 | 1,210.00 | 1,264.00 | 1,264.00 | 238,422 |
| 2026-06-29 | 1,271.00 | 1,385.00 | 1,271.00 | 1,308.00 | 1,308.00 | 136,684 |
| 2026-06-26 | 1,400.00 | 1,477.00 | 1,267.00 | 1,267.00 | 1,267.00 | 385,832 |
| 2026-06-25 | 1,564.00 | 1,650.00 | 1,362.00 | 1,400.00 | 1,400.00 | 594,703 |
| 2026-06-24 | 1,730.00 | 1,863.00 | 1,600.00 | 1,602.00 | 1,602.00 | 1,472,890 |
| 2026-06-23 | 1,610.00 | 2,085.00 | 1,500.00 | 1,730.00 | 1,730.00 | 8,369,145 |
| 2026-06-22 | 1,380.00 | 1,813.00 | 1,233.00 | 1,610.00 | 1,610.00 | 6,442,315 |
| 2026-06-19 | 1,632.00 | 1,880.00 | 1,350.00 | 1,395.00 | 1,395.00 | 2,689,854 |
| 2026-06-18 | 1,660.00 | 1,979.00 | 1,479.00 | 1,570.00 | 1,570.00 | 8,656,566 |
| 2026-06-17 | 1,197.00 | 1,523.00 | 1,176.00 | 1,523.00 | 1,523.00 | 2,448,144 |
| 2026-06-16 | 1,150.00 | 1,199.00 | 1,147.00 | 1,172.00 | 1,172.00 | 93,964 |
| 2026-06-15 | 1,081.00 | 1,158.00 | 1,081.00 | 1,150.00 | 1,150.00 | 102,973 |
| 2026-06-12 | 1,094.00 | 1,180.00 | 1,070.00 | 1,081.00 | 1,081.00 | 132,411 |
| 2026-06-11 | 1,054.00 | 1,135.00 | 991.00 | 1,097.00 | 1,097.00 | 133,322 |
| 2026-06-10 | 1,104.00 | 1,149.00 | 1,006.00 | 1,054.00 | 1,054.00 | 159,598 |
| 2026-06-09 | 1,128.00 | 1,183.00 | 1,016.00 | 1,072.00 | 1,072.00 | 240,801 |
| 2026-06-08 | 1,205.00 | 1,205.00 | 1,101.00 | 1,126.00 | 1,126.00 | 218,704 |
| 2026-06-05 | 1,330.00 | 1,365.00 | 1,205.00 | 1,205.00 | 1,205.00 | 135,737 |
| 2026-06-04 | 1,284.00 | 1,410.00 | 1,284.00 | 1,329.00 | 1,329.00 | 234,859 |
| 2026-06-02 | 1,476.00 | 1,476.00 | 1,263.00 | 1,296.00 | 1,296.00 | 360,870 |
| 2026-06-01 | 1,530.00 | 1,579.00 | 1,405.00 | 1,476.00 | 1,476.00 | 328,019 |
| 2026-05-29 | 1,771.00 | 1,773.00 | 1,525.00 | 1,547.00 | 1,547.00 | 416,298 |
| 2026-05-28 | 2,055.00 | 2,060.00 | 1,709.00 | 1,765.00 | 1,765.00 | 703,450 |
| 2026-05-27 | 2,190.00 | 2,470.00 | 2,035.00 | 2,055.00 | 2,055.00 | 1,413,395 |
| 2026-05-26 | 2,255.00 | 3,050.00 | 1,927.00 | 2,245.00 | 2,245.00 | 9,430,003 |
| 2026-04-28 | 1,141.00 | 1,459.00 | 1,110.00 | 1,249.00 | 2,498.00 | 10,015,236 |
| 2026-04-27 | 1,218.00 | 1,253.00 | 1,108.00 | 1,137.00 | 2,274.00 | 1,147,746 |
| 2026-04-24 | 1,399.00 | 1,399.00 | 1,180.00 | 1,253.00 | 2,506.00 | 2,848,407 |
| 2026-04-23 | 1,408.00 | 1,685.00 | 1,356.00 | 1,404.00 | 2,808.00 | 15,043,510 |
| 2026-04-22 | 1,029.00 | 1,305.00 | 993.00 | 1,305.00 | 2,610.00 | 7,672,750 |
| 2026-04-21 | 1,003.00 | 1,068.00 | 990.00 | 1,004.00 | 2,008.00 | 535,874 |
| 2026-04-20 | 1,050.00 | 1,069.00 | 1,002.00 | 1,003.00 | 2,006.00 | 261,988 |
| 2026-04-17 | 1,027.00 | 1,129.00 | 1,011.00 | 1,043.00 | 2,086.00 | 430,189 |
| 2026-04-16 | 1,065.00 | 1,079.00 | 1,025.00 | 1,037.00 | 2,074.00 | 109,617 |
| 2026-04-15 | 1,083.00 | 1,100.00 | 1,020.00 | 1,060.00 | 2,120.00 | 235,677 |
| 2026-04-14 | 1,066.00 | 1,150.00 | 1,025.00 | 1,082.00 | 2,164.00 | 552,950 |
| 2026-04-13 | 1,103.00 | 1,115.00 | 1,047.00 | 1,059.00 | 2,118.00 | 228,259 |
| 2026-04-10 | 1,137.00 | 1,174.00 | 1,077.00 | 1,103.00 | 2,206.00 | 1,016,265 |
| 2026-04-09 | 976.00 | 1,268.00 | 951.00 | 1,125.00 | 2,250.00 | 6,152,380 |
| 2026-04-08 | 948.00 | 1,015.00 | 945.00 | 976.00 | 1,952.00 | 266,959 |
| 2026-04-07 | 977.00 | 1,026.00 | 940.00 | 942.00 | 1,884.00 | 258,373 |
| 2026-04-06 | 983.00 | 1,078.00 | 950.00 | 978.00 | 1,956.00 | 404,622 |
| 2026-04-03 | 1,110.00 | 1,168.00 | 970.00 | 983.00 | 1,966.00 | 1,186,816 |
| 2026-04-02 | 931.00 | 1,198.00 | 931.00 | 1,039.00 | 2,078.00 | 5,345,975 |
| 2026-04-01 | 927.00 | 1,050.00 | 875.00 | 922.00 | 1,844.00 | 238,574 |
| 2026-03-31 | 905.00 | 1,098.00 | 831.00 | 928.00 | 1,856.00 | 1,294,823 |
| 2026-03-30 | 891.00 | 910.00 | 858.00 | 905.00 | 1,810.00 | 58,291 |
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.