Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 891.00 | 906.00 | 872.00 | 891.00 | 1,782.00 | 47,523 |
| 2026-03-26 | 906.00 | 920.00 | 879.00 | 890.00 | 1,780.00 | 63,095 |
| 2026-03-25 | 919.00 | 937.00 | 899.00 | 905.00 | 1,810.00 | 56,588 |
| 2026-03-24 | 895.00 | 934.00 | 889.00 | 919.00 | 1,838.00 | 64,639 |
| 2026-03-23 | 940.00 | 940.00 | 881.00 | 881.00 | 1,762.00 | 74,969 |
| 2026-03-20 | 915.00 | 951.00 | 908.00 | 948.00 | 1,896.00 | 69,098 |
| 2026-03-19 | 919.00 | 938.00 | 899.00 | 915.00 | 1,830.00 | 42,166 |
| 2026-03-18 | 930.00 | 937.00 | 902.00 | 918.00 | 1,836.00 | 37,846 |
| 2026-03-17 | 915.00 | 948.00 | 895.00 | 911.00 | 1,822.00 | 55,345 |
| 2026-03-16 | 914.00 | 956.00 | 891.00 | 914.00 | 1,828.00 | 52,552 |
| 2026-03-13 | 897.00 | 905.00 | 877.00 | 901.00 | 1,802.00 | 68,336 |
| 2026-03-12 | 928.00 | 928.00 | 891.00 | 905.00 | 1,810.00 | 151,151 |
| 2026-03-11 | 981.00 | 989.00 | 897.00 | 918.00 | 1,836.00 | 160,115 |
| 2026-03-10 | 956.00 | 999.00 | 932.00 | 945.00 | 1,890.00 | 74,798 |
| 2026-03-09 | 996.00 | 996.00 | 898.00 | 947.00 | 1,894.00 | 68,550 |
| 2026-03-06 | 1,000.00 | 1,018.00 | 966.00 | 1,001.00 | 2,002.00 | 47,035 |
| 2026-03-05 | 954.00 | 1,014.00 | 910.00 | 1,004.00 | 2,008.00 | 151,977 |
| 2026-03-04 | 1,002.00 | 1,010.00 | 879.00 | 900.00 | 1,800.00 | 180,289 |
| 2026-03-03 | 1,015.00 | 1,080.00 | 987.00 | 1,002.00 | 2,004.00 | 149,451 |
| 2026-02-27 | 1,013.00 | 1,084.00 | 1,013.00 | 1,026.00 | 2,052.00 | 147,519 |
| 2026-02-26 | 1,098.00 | 1,111.00 | 1,013.00 | 1,013.00 | 2,026.00 | 183,889 |
| 2026-02-25 | 1,125.00 | 1,159.00 | 1,100.00 | 1,104.00 | 2,208.00 | 131,102 |
| 2026-02-24 | 1,174.00 | 1,190.00 | 1,123.00 | 1,125.00 | 2,250.00 | 138,633 |
| 2026-02-23 | 1,174.00 | 1,220.00 | 1,130.00 | 1,184.00 | 2,368.00 | 143,268 |
| 2026-02-20 | 1,161.00 | 1,340.00 | 1,140.00 | 1,189.00 | 2,378.00 | 1,082,905 |
| 2026-02-19 | 1,103.00 | 1,182.00 | 1,103.00 | 1,145.00 | 2,290.00 | 198,112 |
| 2026-02-13 | 1,126.00 | 1,173.00 | 1,095.00 | 1,103.00 | 2,206.00 | 151,732 |
| 2026-02-12 | 1,175.00 | 1,180.00 | 1,126.00 | 1,130.00 | 2,260.00 | 70,608 |
| 2026-02-11 | 1,145.00 | 1,175.00 | 1,131.00 | 1,175.00 | 2,350.00 | 90,994 |
| 2026-02-10 | 1,169.00 | 1,179.00 | 1,130.00 | 1,144.00 | 2,288.00 | 83,087 |
| 2026-02-09 | 1,165.00 | 1,188.00 | 1,139.00 | 1,158.00 | 2,316.00 | 90,178 |
| 2026-02-06 | 1,192.00 | 1,192.00 | 1,065.00 | 1,154.00 | 2,308.00 | 165,382 |
| 2026-02-05 | 1,241.00 | 1,241.00 | 1,188.00 | 1,192.00 | 2,384.00 | 157,863 |
| 2026-02-04 | 1,251.00 | 1,267.00 | 1,231.00 | 1,231.00 | 2,462.00 | 116,294 |
| 2026-02-03 | 1,230.00 | 1,277.00 | 1,225.00 | 1,251.00 | 2,502.00 | 86,495 |
| 2026-02-02 | 1,255.00 | 1,296.00 | 1,211.00 | 1,230.00 | 2,460.00 | 108,896 |
| 2026-01-30 | 1,280.00 | 1,301.00 | 1,246.00 | 1,264.00 | 2,528.00 | 155,099 |
| 2026-01-29 | 1,289.00 | 1,318.00 | 1,230.00 | 1,287.00 | 2,574.00 | 193,863 |
| 2026-01-28 | 1,310.00 | 1,369.00 | 1,285.00 | 1,290.00 | 2,580.00 | 149,224 |
| 2026-01-27 | 1,344.00 | 1,389.00 | 1,305.00 | 1,308.00 | 2,616.00 | 202,692 |
| 2026-01-26 | 1,323.00 | 1,362.00 | 1,303.00 | 1,352.00 | 2,704.00 | 166,168 |
| 2026-01-23 | 1,306.00 | 1,362.00 | 1,267.00 | 1,335.00 | 2,670.00 | 307,096 |
| 2026-01-22 | 1,285.00 | 1,322.00 | 1,274.00 | 1,293.00 | 2,586.00 | 187,875 |
| 2026-01-21 | 1,369.00 | 1,369.00 | 1,280.00 | 1,295.00 | 2,590.00 | 259,986 |
| 2026-01-20 | 1,317.00 | 1,398.00 | 1,262.00 | 1,377.00 | 2,754.00 | 361,803 |
| 2026-01-19 | 1,326.00 | 1,361.00 | 1,300.00 | 1,339.00 | 2,678.00 | 196,759 |
| 2026-01-16 | 1,371.00 | 1,387.00 | 1,313.00 | 1,326.00 | 2,652.00 | 276,768 |
| 2026-01-15 | 1,364.00 | 1,440.00 | 1,351.00 | 1,387.00 | 2,774.00 | 337,510 |
| 2026-01-14 | 1,415.00 | 1,415.00 | 1,351.00 | 1,359.00 | 2,718.00 | 259,491 |
| 2026-01-13 | 1,483.00 | 1,483.00 | 1,397.00 | 1,415.00 | 2,830.00 | 334,941 |
| 2026-01-12 | 1,540.00 | 1,540.00 | 1,430.00 | 1,483.00 | 2,966.00 | 329,295 |
| 2026-01-09 | 1,590.00 | 1,635.00 | 1,510.00 | 1,530.00 | 3,060.00 | 707,043 |
| 2026-01-08 | 1,409.00 | 1,800.00 | 1,408.00 | 1,590.00 | 3,180.00 | 4,555,162 |
| 2026-01-07 | 1,412.00 | 1,680.00 | 1,371.00 | 1,425.00 | 2,850.00 | 1,151,429 |
| 2026-01-06 | 1,400.00 | 1,440.00 | 1,333.00 | 1,412.00 | 2,824.00 | 288,050 |
| 2026-01-05 | 1,395.00 | 1,398.00 | 1,330.00 | 1,389.00 | 2,778.00 | 336,349 |
| 2026-01-02 | 1,518.00 | 1,518.00 | 1,370.00 | 1,392.00 | 2,784.00 | 448,672 |
| 2025-12-30 | 1,526.00 | 1,581.00 | 1,455.00 | 1,523.00 | 3,046.00 | 677,689 |
| 2025-12-29 | 1,729.00 | 1,729.00 | 1,581.00 | 1,600.00 | 3,200.00 | 569,682 |
| 2025-12-26 | 1,688.00 | 1,840.00 | 1,665.00 | 1,700.00 | 3,400.00 | 1,814,708 |
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.