Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,660.00 | 1,880.00 | 1,609.00 | 1,638.00 | 3,276.00 | 3,391,270 |
| 2025-12-23 | 1,518.00 | 1,964.00 | 1,518.00 | 1,631.00 | 3,262.00 | 11,026,685 |
| 2025-12-22 | 1,550.00 | 1,579.00 | 1,499.00 | 1,511.00 | 3,022.00 | 83,736 |
| 2025-12-19 | 1,451.00 | 1,582.00 | 1,449.00 | 1,533.00 | 3,066.00 | 219,404 |
| 2025-12-18 | 1,475.00 | 1,475.00 | 1,422.00 | 1,465.00 | 2,930.00 | 138,044 |
| 2025-12-17 | 1,503.00 | 1,535.00 | 1,460.00 | 1,477.00 | 2,954.00 | 73,389 |
| 2025-12-16 | 1,619.00 | 1,619.00 | 1,490.00 | 1,502.00 | 3,004.00 | 94,444 |
| 2025-12-15 | 1,582.00 | 1,608.00 | 1,540.00 | 1,559.00 | 3,118.00 | 77,045 |
| 2025-12-12 | 1,580.00 | 1,600.00 | 1,503.00 | 1,581.00 | 3,162.00 | 195,964 |
| 2025-12-11 | 1,577.00 | 1,610.00 | 1,552.00 | 1,580.00 | 3,160.00 | 108,421 |
| 2025-12-10 | 1,600.00 | 1,649.00 | 1,570.00 | 1,576.00 | 3,152.00 | 117,302 |
| 2025-12-09 | 1,603.00 | 1,686.00 | 1,548.00 | 1,600.00 | 3,200.00 | 198,811 |
| 2025-12-08 | 1,669.00 | 1,757.00 | 1,604.00 | 1,616.00 | 3,232.00 | 242,392 |
| 2025-12-05 | 1,598.00 | 1,670.00 | 1,590.00 | 1,646.00 | 3,292.00 | 120,988 |
| 2025-12-04 | 1,690.00 | 1,690.00 | 1,618.00 | 1,620.00 | 3,240.00 | 134,626 |
| 2025-12-03 | 1,707.00 | 1,710.00 | 1,650.00 | 1,690.00 | 3,380.00 | 152,761 |
| 2025-12-02 | 1,680.00 | 1,763.00 | 1,667.00 | 1,700.00 | 3,400.00 | 259,282 |
| 2025-12-01 | 1,724.00 | 1,760.00 | 1,666.00 | 1,677.00 | 3,354.00 | 192,140 |
| 2025-11-28 | 1,679.00 | 1,752.00 | 1,674.00 | 1,723.00 | 3,446.00 | 258,099 |
| 2025-11-27 | 1,663.00 | 1,756.00 | 1,640.00 | 1,679.00 | 3,358.00 | 371,428 |
| 2025-11-26 | 1,626.00 | 1,663.00 | 1,562.00 | 1,663.00 | 3,326.00 | 195,815 |
| 2025-11-25 | 1,636.00 | 1,650.00 | 1,551.00 | 1,626.00 | 3,252.00 | 218,126 |
| 2025-11-24 | 1,625.00 | 1,637.00 | 1,569.00 | 1,635.00 | 3,270.00 | 193,439 |
| 2025-11-21 | 1,691.00 | 1,691.00 | 1,619.00 | 1,625.00 | 3,250.00 | 252,114 |
| 2025-11-20 | 1,783.00 | 1,783.00 | 1,726.00 | 1,739.00 | 3,478.00 | 289,982 |
| 2025-11-19 | 1,813.00 | 1,839.00 | 1,700.00 | 1,759.00 | 3,518.00 | 473,511 |
| 2025-11-18 | 1,989.00 | 2,145.00 | 1,791.00 | 1,841.00 | 3,682.00 | 1,707,379 |
| 2025-11-17 | 2,370.00 | 2,435.00 | 1,958.00 | 1,999.00 | 3,998.00 | 3,099,736 |
| 2025-11-14 | 1,823.00 | 2,370.00 | 1,765.00 | 2,370.00 | 4,740.00 | 6,711,315 |
| 2025-11-13 | 1,821.00 | 1,846.00 | 1,767.00 | 1,824.00 | 3,648.00 | 140,129 |
| 2025-11-12 | 1,805.00 | 1,848.00 | 1,780.00 | 1,820.00 | 3,640.00 | 159,070 |
| 2025-11-11 | 1,870.00 | 1,925.00 | 1,784.00 | 1,797.00 | 3,594.00 | 243,541 |
| 2025-11-10 | 1,891.00 | 1,960.00 | 1,860.00 | 1,869.00 | 3,738.00 | 224,389 |
| 2025-11-07 | 1,805.00 | 1,886.00 | 1,800.00 | 1,874.00 | 3,748.00 | 278,476 |
| 2025-11-06 | 1,927.00 | 1,989.00 | 1,830.00 | 1,835.00 | 3,670.00 | 302,109 |
| 2025-11-05 | 2,020.00 | 2,035.00 | 1,901.00 | 1,922.00 | 3,844.00 | 449,778 |
| 2025-11-04 | 2,185.00 | 2,215.00 | 2,040.00 | 2,040.00 | 4,080.00 | 567,745 |
| 2025-11-03 | 2,440.00 | 2,445.00 | 2,170.00 | 2,185.00 | 4,370.00 | 488,979 |
| 2025-10-31 | 2,330.00 | 2,425.00 | 2,205.00 | 2,370.00 | 4,740.00 | 714,241 |
| 2025-10-30 | 2,585.00 | 2,830.00 | 2,320.00 | 2,360.00 | 4,720.00 | 1,845,463 |
| 2025-10-29 | 2,490.00 | 2,615.00 | 2,410.00 | 2,430.00 | 4,860.00 | 733,910 |
| 2025-10-28 | 2,640.00 | 2,680.00 | 2,465.00 | 2,490.00 | 4,980.00 | 874,070 |
| 2025-10-27 | 2,770.00 | 2,900.00 | 2,630.00 | 2,635.00 | 5,270.00 | 2,797,347 |
| 2025-10-24 | 3,550.00 | 3,565.00 | 2,675.00 | 2,675.00 | 5,350.00 | 6,963,062 |
| 2025-10-23 | 2,510.00 | 3,365.00 | 2,500.00 | 3,365.00 | 6,730.00 | 6,369,960 |
| 2025-10-22 | 2,750.00 | 2,750.00 | 2,460.00 | 2,590.00 | 5,180.00 | 1,469,486 |
| 2025-10-21 | 2,455.00 | 2,775.00 | 2,397.00 | 2,600.00 | 5,200.00 | 3,220,711 |
| 2025-10-20 | 2,300.00 | 2,610.00 | 2,300.00 | 2,445.00 | 4,890.00 | 1,007,487 |
| 2025-10-17 | 2,510.00 | 2,885.00 | 2,350.00 | 2,360.00 | 4,720.00 | 3,295,177 |
| 2025-10-16 | 2,655.00 | 2,800.00 | 2,450.00 | 2,450.00 | 4,900.00 | 1,686,388 |
| 2025-10-15 | 2,495.00 | 2,635.00 | 2,380.00 | 2,620.00 | 5,240.00 | 574,546 |
| 2025-10-14 | 2,305.00 | 2,585.00 | 2,275.00 | 2,495.00 | 4,990.00 | 983,464 |
| 2025-10-13 | 2,300.00 | 2,455.00 | 2,255.00 | 2,310.00 | 4,620.00 | 362,500 |
| 2025-10-10 | 2,405.00 | 2,425.00 | 2,250.00 | 2,380.00 | 4,760.00 | 419,494 |
| 2025-10-02 | 2,480.00 | 2,490.00 | 2,320.00 | 2,430.00 | 4,860.00 | 416,740 |
| 2025-10-01 | 2,495.00 | 2,565.00 | 2,405.00 | 2,485.00 | 4,970.00 | 356,629 |
| 2025-09-30 | 2,450.00 | 2,645.00 | 2,415.00 | 2,495.00 | 4,990.00 | 819,314 |
| 2025-09-29 | 2,450.00 | 2,580.00 | 2,420.00 | 2,455.00 | 4,910.00 | 431,700 |
| 2025-09-26 | 2,550.00 | 2,620.00 | 2,410.00 | 2,480.00 | 4,960.00 | 802,948 |
| 2025-09-25 | 2,930.00 | 2,930.00 | 2,640.00 | 2,640.00 | 5,280.00 | 958,907 |
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.