Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 2,820.00 | 2,895.00 | 2,625.00 | 2,840.00 | 5,680.00 | 1,230,181 |
| 2025-09-23 | 2,710.00 | 3,000.00 | 2,705.00 | 2,820.00 | 5,640.00 | 2,542,205 |
| 2025-09-22 | 2,930.00 | 2,980.00 | 2,715.00 | 2,765.00 | 5,530.00 | 1,231,115 |
| 2025-09-19 | 2,855.00 | 2,995.00 | 2,815.00 | 2,950.00 | 5,900.00 | 1,327,344 |
| 2025-09-18 | 2,885.00 | 3,045.00 | 2,775.00 | 2,920.00 | 5,840.00 | 2,202,780 |
| 2025-09-17 | 3,100.00 | 3,180.00 | 2,815.00 | 2,920.00 | 5,840.00 | 2,718,785 |
| 2025-09-16 | 3,410.00 | 3,585.00 | 3,045.00 | 3,125.00 | 6,250.00 | 2,814,043 |
| 2025-09-15 | 3,525.00 | 3,800.00 | 3,210.00 | 3,385.00 | 6,770.00 | 2,875,768 |
| 2025-09-12 | 3,720.00 | 3,955.00 | 3,440.00 | 3,650.00 | 7,300.00 | 3,223,988 |
| 2025-09-11 | 4,175.00 | 4,400.00 | 3,450.00 | 3,855.00 | 7,710.00 | 13,892,895 |
| 2025-09-09 | 3,365.00 | 3,640.00 | 3,145.00 | 3,640.00 | 7,280.00 | 2,857,158 |
| 2025-09-08 | 2,465.00 | 2,800.00 | 2,370.00 | 2,800.00 | 5,600.00 | 2,713,751 |
| 2025-09-05 | 1,689.00 | 2,155.00 | 1,632.00 | 2,155.00 | 4,310.00 | 3,964,135 |
| 2025-09-03 | 1,820.00 | 1,850.00 | 1,580.00 | 1,659.00 | 3,318.00 | 2,583,223 |
| 2025-09-02 | 1,511.00 | 1,819.00 | 1,465.00 | 1,620.00 | 3,240.00 | 4,324,331 |
| 2025-09-01 | 1,821.00 | 1,860.00 | 1,461.00 | 1,519.00 | 3,038.00 | 8,298,085 |
| 2025-08-29 | 1,357.00 | 1,554.00 | 1,316.00 | 1,554.00 | 3,108.00 | 3,912,338 |
| 2025-08-28 | 909.00 | 1,196.00 | 883.00 | 1,196.00 | 2,392.00 | 4,149,771 |
| 2025-08-27 | 906.00 | 950.00 | 888.00 | 920.00 | 1,840.00 | 239,475 |
| 2025-08-26 | 964.00 | 1,010.00 | 900.00 | 909.00 | 1,818.00 | 370,183 |
| 2025-08-25 | 930.00 | 983.00 | 928.00 | 964.00 | 1,928.00 | 381,724 |
| 2025-08-22 | 917.00 | 949.00 | 891.00 | 930.00 | 1,860.00 | 218,071 |
| 2025-08-21 | 891.00 | 968.00 | 877.00 | 919.00 | 1,838.00 | 969,071 |
| 2025-08-20 | 881.00 | 906.00 | 842.00 | 884.00 | 1,768.00 | 626,216 |
| 2025-08-19 | 1,030.00 | 1,067.00 | 909.00 | 932.00 | 1,864.00 | 1,306,153 |
| 2025-08-18 | 1,161.00 | 1,277.00 | 1,025.00 | 1,067.00 | 2,134.00 | 1,030,890 |
| 2025-08-14 | 1,307.00 | 1,308.00 | 1,135.00 | 1,160.00 | 2,320.00 | 782,640 |
| 2025-08-13 | 1,398.00 | 1,449.00 | 1,272.00 | 1,308.00 | 2,616.00 | 955,512 |
| 2025-08-12 | 1,180.00 | 1,500.00 | 1,130.00 | 1,398.00 | 2,796.00 | 5,636,540 |
| 2025-08-11 | 1,389.00 | 1,525.00 | 1,175.00 | 1,179.00 | 2,358.00 | 2,832,680 |
| 2025-08-08 | 1,245.00 | 1,548.00 | 1,195.00 | 1,298.00 | 2,596.00 | 7,059,705 |
| 2025-08-07 | 999.00 | 1,224.00 | 970.00 | 1,224.00 | 2,448.00 | 8,529,960 |
| 2025-08-06 | 734.00 | 942.00 | 734.00 | 942.00 | 1,884.00 | 2,472,970 |
| 2025-08-05 | 700.00 | 745.00 | 700.00 | 725.00 | 1,450.00 | 82,082 |
| 2025-08-04 | 746.00 | 746.00 | 692.00 | 700.00 | 1,400.00 | 115,634 |
| 2025-08-01 | 745.00 | 750.00 | 706.00 | 750.00 | 1,500.00 | 73,970 |
| 2025-07-31 | 719.00 | 768.00 | 703.00 | 730.00 | 1,460.00 | 94,410 |
| 2025-07-30 | 755.00 | 775.00 | 712.00 | 720.00 | 1,440.00 | 525,345 |
| 2025-07-29 | 691.00 | 898.00 | 663.00 | 773.00 | 1,546.00 | 2,651,318 |
| 2025-07-28 | 730.00 | 732.00 | 691.00 | 691.00 | 1,382.00 | 187,737 |
| 2025-07-25 | 753.00 | 772.00 | 719.00 | 730.00 | 1,460.00 | 117,977 |
| 2025-07-24 | 850.00 | 965.00 | 742.00 | 745.00 | 1,490.00 | 2,076,831 |
| 2025-07-23 | 773.00 | 797.00 | 753.00 | 769.00 | 1,538.00 | 20,510 |
| 2025-07-22 | 794.00 | 794.00 | 754.00 | 773.00 | 1,546.00 | 52,964 |
| 2025-07-21 | 801.00 | 809.00 | 764.00 | 773.00 | 1,546.00 | 87,360 |
| 2025-07-18 | 830.00 | 833.00 | 780.00 | 801.00 | 1,602.00 | 35,603 |
| 2025-07-17 | 825.00 | 850.00 | 764.00 | 830.00 | 1,660.00 | 23,422 |
| 2025-07-16 | 841.00 | 845.00 | 811.00 | 820.00 | 1,640.00 | 22,561 |
| 2025-07-15 | 841.00 | 867.00 | 802.00 | 841.00 | 1,682.00 | 25,021 |
| 2025-07-14 | 840.00 | 868.00 | 834.00 | 841.00 | 1,682.00 | 26,959 |
| 2025-07-11 | 855.00 | 880.00 | 841.00 | 841.00 | 1,682.00 | 13,713 |
| 2025-07-10 | 856.00 | 875.00 | 853.00 | 855.00 | 1,710.00 | 10,377 |
| 2025-07-09 | 878.00 | 895.00 | 856.00 | 856.00 | 1,712.00 | 17,121 |
| 2025-07-08 | 860.00 | 908.00 | 857.00 | 878.00 | 1,756.00 | 19,478 |
| 2025-07-07 | 863.00 | 879.00 | 859.00 | 859.00 | 1,718.00 | 15,694 |
| 2025-07-04 | 884.00 | 910.00 | 869.00 | 880.00 | 1,760.00 | 16,543 |
| 2025-07-03 | 875.00 | 892.00 | 875.00 | 884.00 | 1,768.00 | 15,566 |
| 2025-07-02 | 860.00 | 883.00 | 854.00 | 875.00 | 1,750.00 | 16,436 |
| 2025-07-01 | 850.00 | 908.00 | 840.00 | 855.00 | 1,710.00 | 37,725 |
| 2025-06-30 | 900.00 | 1,047.00 | 811.00 | 841.00 | 1,682.00 | 651,960 |
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.