Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 3,925.00 | 4,280.00 | 3,925.00 | 4,280.00 | 7,906.65 | 18,452 |
| 2022-01-19 | 4,100.00 | 4,215.00 | 4,085.00 | 4,105.00 | 7,583.36 | 30,976 |
| 2022-01-18 | 4,380.00 | 4,475.00 | 4,100.00 | 4,220.00 | 7,795.81 | 86,174 |
| 2022-01-17 | 4,600.00 | 4,600.00 | 4,285.00 | 4,430.00 | 8,183.75 | 60,108 |
| 2022-01-14 | 4,825.00 | 4,870.00 | 4,605.00 | 4,650.00 | 8,590.17 | 169,270 |
| 2022-01-13 | 5,350.00 | 5,350.00 | 4,855.00 | 5,110.00 | 9,439.95 | 302,061 |
| 2022-01-12 | 5,240.00 | 5,560.00 | 5,030.00 | 5,380.00 | 9,938.73 | 115,730 |
| 2022-01-11 | 5,520.00 | 5,530.00 | 5,230.00 | 5,280.00 | 9,754.00 | 86,368 |
| 2022-01-10 | 5,260.00 | 5,670.00 | 5,260.00 | 5,580.00 | 10,308.20 | 278,134 |
| 2022-01-07 | 5,120.00 | 5,270.00 | 5,050.00 | 5,260.00 | 9,717.05 | 65,783 |
| 2022-01-06 | 4,990.00 | 5,200.00 | 4,700.00 | 5,120.00 | 9,458.42 | 106,101 |
| 2022-01-05 | 4,945.00 | 5,200.00 | 4,860.00 | 4,995.00 | 9,227.50 | 122,634 |
| 2022-01-04 | 4,530.00 | 4,975.00 | 4,510.00 | 4,915.00 | 9,079.72 | 165,282 |
| 2022-01-03 | 4,385.00 | 4,535.00 | 4,345.00 | 4,530.00 | 8,368.49 | 51,477 |
| 2021-12-30 | 4,345.00 | 4,500.00 | 4,320.00 | 4,385.00 | 8,100.62 | 29,281 |
| 2021-12-29 | 4,285.00 | 4,425.00 | 4,205.00 | 4,345.00 | 8,026.73 | 17,464 |
| 2021-12-28 | 4,415.00 | 4,415.00 | 4,240.00 | 4,285.00 | 7,915.89 | 31,936 |
| 2021-12-27 | 4,300.00 | 4,595.00 | 4,270.00 | 4,365.00 | 8,063.67 | 51,209 |
| 2021-12-24 | 4,340.00 | 4,400.00 | 4,150.00 | 4,300.00 | 7,943.60 | 23,221 |
| 2021-12-23 | 4,400.00 | 4,470.00 | 4,240.00 | 4,340.00 | 8,017.49 | 16,463 |
| 2021-12-22 | 4,400.00 | 4,500.00 | 4,295.00 | 4,400.00 | 8,128.33 | 17,898 |
| 2021-12-21 | 4,340.00 | 4,400.00 | 4,280.00 | 4,400.00 | 8,128.33 | 32,913 |
| 2021-12-20 | 4,460.00 | 4,460.00 | 4,150.00 | 4,400.00 | 8,128.33 | 48,140 |
| 2021-12-17 | 4,470.00 | 4,510.00 | 4,380.00 | 4,485.00 | 8,285.36 | 23,186 |
| 2021-12-16 | 4,360.00 | 4,525.00 | 4,360.00 | 4,475.00 | 8,266.88 | 52,213 |
| 2021-12-15 | 4,405.00 | 4,600.00 | 4,350.00 | 4,420.00 | 8,165.28 | 29,617 |
| 2021-12-14 | 4,390.00 | 4,450.00 | 4,325.00 | 4,450.00 | 8,220.70 | 34,084 |
| 2021-12-13 | 4,445.00 | 4,445.00 | 4,300.00 | 4,440.00 | 8,202.23 | 33,893 |
| 2021-12-10 | 4,460.00 | 4,460.00 | 4,300.00 | 4,445.00 | 8,211.46 | 40,045 |
| 2021-12-09 | 4,290.00 | 4,585.00 | 4,290.00 | 4,465.00 | 8,248.41 | 62,300 |
| 2021-12-08 | 4,395.00 | 4,495.00 | 4,245.00 | 4,290.00 | 7,925.12 | 49,659 |
| 2021-12-07 | 4,415.00 | 4,600.00 | 4,300.00 | 4,395.00 | 8,119.09 | 48,827 |
| 2021-12-06 | 4,420.00 | 4,615.00 | 4,210.00 | 4,415.00 | 8,156.04 | 75,409 |
| 2021-12-03 | 4,125.00 | 4,675.00 | 4,125.00 | 4,425.00 | 8,174.51 | 191,849 |
| 2021-12-02 | 3,705.00 | 4,140.00 | 3,590.00 | 4,125.00 | 7,620.31 | 158,820 |
| 2021-12-01 | 3,565.00 | 3,740.00 | 3,440.00 | 3,705.00 | 6,844.42 | 88,782 |
| 2021-11-30 | 3,880.00 | 3,900.00 | 3,475.00 | 3,565.00 | 6,585.80 | 142,714 |
| 2021-11-29 | 3,905.00 | 4,050.00 | 3,755.00 | 3,900.00 | 7,204.66 | 58,437 |
| 2021-11-26 | 4,090.00 | 4,120.00 | 4,000.00 | 4,075.00 | 7,527.94 | 42,832 |
| 2021-11-25 | 4,170.00 | 4,175.00 | 4,075.00 | 4,170.00 | 7,703.44 | 43,857 |
| 2021-11-24 | 4,235.00 | 4,245.00 | 4,105.00 | 4,195.00 | 7,749.62 | 52,951 |
| 2021-11-23 | 4,165.00 | 4,475.00 | 4,140.00 | 4,275.00 | 7,897.41 | 122,259 |
| 2021-11-22 | 4,240.00 | 4,245.00 | 4,100.00 | 4,220.00 | 7,795.81 | 95,715 |
| 2021-11-19 | 4,325.00 | 4,350.00 | 4,220.00 | 4,320.00 | 7,980.54 | 93,444 |
| 2021-11-18 | 4,515.00 | 4,590.00 | 4,180.00 | 4,370.00 | 8,072.91 | 178,077 |
| 2021-11-17 | 4,900.00 | 4,920.00 | 4,520.00 | 4,600.00 | 8,497.80 | 380,358 |
| 2021-11-16 | 5,320.00 | 5,380.00 | 5,050.00 | 5,100.00 | 9,421.47 | 87,255 |
| 2021-11-15 | 5,680.00 | 5,720.00 | 5,320.00 | 5,320.00 | 9,827.89 | 130,746 |
| 2021-11-12 | 5,010.00 | 6,000.00 | 4,990.00 | 5,680.00 | 10,492.94 | 319,502 |
| 2021-11-11 | 5,050.00 | 5,170.00 | 4,985.00 | 5,010.00 | 9,255.21 | 45,643 |
| 2021-11-10 | 5,290.00 | 5,300.00 | 5,080.00 | 5,200.00 | 9,606.21 | 38,949 |
| 2021-11-09 | 5,160.00 | 5,430.00 | 5,160.00 | 5,270.00 | 9,735.52 | 25,342 |
| 2021-11-08 | 5,230.00 | 5,250.00 | 4,950.00 | 5,160.00 | 9,532.32 | 38,105 |
| 2021-11-05 | 5,240.00 | 5,370.00 | 5,120.00 | 5,250.00 | 9,698.58 | 72,030 |
| 2021-11-04 | 5,610.00 | 5,670.00 | 5,320.00 | 5,420.00 | 10,012.63 | 68,316 |
| 2021-11-03 | 5,610.00 | 5,680.00 | 5,560.00 | 5,600.00 | 10,345.15 | 44,241 |
| 2021-11-02 | 5,490.00 | 5,700.00 | 5,480.00 | 5,580.00 | 10,308.20 | 64,371 |
| 2021-11-01 | 5,850.00 | 5,850.00 | 5,400.00 | 5,450.00 | 10,068.05 | 126,221 |
| 2021-10-29 | 6,260.00 | 6,320.00 | 5,880.00 | 5,910.00 | 10,917.83 | 264,057 |
| 2021-10-28 | 5,800.00 | 6,900.00 | 5,550.00 | 6,320.00 | 11,675.24 | 1,495,492 |
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.