Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 882.00 | 930.00 | 882.00 | 919.00 | 1,697.71 | 50,969 |
| 2025-06-26 | 889.00 | 897.00 | 867.00 | 882.00 | 1,629.36 | 21,200 |
| 2025-06-25 | 873.00 | 899.00 | 864.00 | 889.00 | 1,642.29 | 20,888 |
| 2025-06-24 | 877.00 | 878.00 | 857.00 | 867.00 | 1,601.65 | 16,102 |
| 2025-06-23 | 891.00 | 910.00 | 870.00 | 870.00 | 1,607.19 | 29,342 |
| 2025-06-20 | 892.00 | 903.00 | 882.00 | 891.00 | 1,645.99 | 16,526 |
| 2025-06-19 | 886.00 | 911.00 | 884.00 | 892.00 | 1,647.83 | 12,244 |
| 2025-06-18 | 901.00 | 910.00 | 890.00 | 890.00 | 1,644.14 | 14,953 |
| 2025-06-17 | 913.00 | 913.00 | 889.00 | 898.00 | 1,658.92 | 10,655 |
| 2025-06-16 | 909.00 | 917.00 | 893.00 | 896.00 | 1,655.22 | 55,205 |
| 2025-06-13 | 930.00 | 930.00 | 901.00 | 909.00 | 1,679.24 | 20,069 |
| 2025-06-12 | 931.00 | 931.00 | 900.00 | 911.00 | 1,682.93 | 40,553 |
| 2025-06-11 | 899.00 | 921.00 | 898.00 | 912.00 | 1,684.78 | 37,690 |
| 2025-06-10 | 927.00 | 940.00 | 899.00 | 912.00 | 1,684.78 | 39,760 |
| 2025-06-09 | 962.00 | 1,040.00 | 918.00 | 927.00 | 1,712.49 | 227,673 |
| 2025-06-05 | 920.00 | 926.00 | 915.00 | 918.00 | 1,695.87 | 14,234 |
| 2025-06-04 | 917.00 | 930.00 | 917.00 | 920.00 | 1,699.56 | 67,020 |
| 2025-06-02 | 898.00 | 932.00 | 898.00 | 917.00 | 1,694.02 | 43,670 |
| 2025-05-30 | 933.00 | 933.00 | 895.00 | 898.00 | 1,658.92 | 53,224 |
| 2025-05-29 | 885.00 | 933.00 | 885.00 | 927.00 | 1,712.49 | 54,535 |
| 2025-05-28 | 933.00 | 958.00 | 880.00 | 880.00 | 1,625.67 | 216,144 |
| 2025-05-27 | 904.00 | 1,140.00 | 899.00 | 929.00 | 1,716.19 | 2,731,495 |
| 2025-05-26 | 927.00 | 927.00 | 875.00 | 899.00 | 1,660.77 | 44,033 |
| 2025-05-23 | 927.00 | 940.00 | 911.00 | 927.00 | 1,712.49 | 10,503 |
| 2025-05-22 | 923.00 | 930.00 | 910.00 | 927.00 | 1,712.49 | 4,454 |
| 2025-05-21 | 921.00 | 948.00 | 910.00 | 923.00 | 1,705.10 | 9,186 |
| 2025-05-20 | 909.00 | 962.00 | 905.00 | 921.00 | 1,701.41 | 6,048 |
| 2025-05-19 | 901.00 | 914.00 | 898.00 | 905.00 | 1,671.85 | 12,712 |
| 2025-05-16 | 926.00 | 939.00 | 901.00 | 901.00 | 1,664.46 | 51,414 |
| 2025-05-15 | 975.00 | 987.00 | 889.00 | 902.00 | 1,666.31 | 154,061 |
| 2025-05-14 | 931.00 | 990.00 | 877.00 | 958.00 | 1,769.76 | 51,722 |
| 2025-05-13 | 999.00 | 1,004.00 | 988.00 | 988.00 | 1,825.18 | 45,145 |
| 2025-05-12 | 1,005.00 | 1,014.00 | 990.00 | 997.00 | 1,841.81 | 22,737 |
| 2025-05-09 | 1,004.00 | 1,011.00 | 999.00 | 1,005.00 | 1,856.58 | 5,779 |
| 2025-05-08 | 1,012.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,847.35 | 5,054 |
| 2025-05-07 | 1,057.00 | 1,059.00 | 1,006.00 | 1,006.00 | 1,858.43 | 7,217 |
| 2025-05-02 | 1,010.00 | 1,042.00 | 990.00 | 1,006.00 | 1,858.43 | 28,150 |
| 2025-04-30 | 1,010.00 | 1,032.00 | 1,000.00 | 1,010.00 | 1,865.82 | 7,696 |
| 2025-04-29 | 1,035.00 | 1,035.00 | 1,011.00 | 1,012.00 | 1,869.52 | 15,963 |
| 2025-04-28 | 1,035.00 | 1,050.00 | 1,013.00 | 1,014.00 | 1,873.21 | 21,859 |
| 2025-04-25 | 1,006.00 | 1,065.00 | 1,000.00 | 1,035.00 | 1,912.01 | 21,575 |
| 2025-04-24 | 1,005.00 | 1,037.00 | 995.00 | 1,006.00 | 1,858.43 | 24,299 |
| 2025-04-23 | 1,049.00 | 1,049.00 | 999.00 | 1,005.00 | 1,856.58 | 27,168 |
| 2025-04-22 | 1,018.00 | 1,022.00 | 1,006.00 | 1,013.00 | 1,871.36 | 16,431 |
| 2025-04-21 | 1,009.00 | 1,020.00 | 1,000.00 | 1,018.00 | 1,880.60 | 21,444 |
| 2025-04-18 | 1,035.00 | 1,036.00 | 1,015.00 | 1,015.00 | 1,875.06 | 7,759 |
| 2025-04-17 | 1,016.00 | 1,028.00 | 1,016.00 | 1,027.00 | 1,897.23 | 22,166 |
| 2025-04-16 | 1,034.00 | 1,081.00 | 1,010.00 | 1,010.00 | 1,865.82 | 15,282 |
| 2025-04-15 | 1,073.00 | 1,073.00 | 1,015.00 | 1,034.00 | 1,910.16 | 14,829 |
| 2025-04-14 | 1,081.00 | 1,081.00 | 1,012.00 | 1,023.00 | 1,889.84 | 15,350 |
| 2025-04-11 | 1,050.00 | 1,060.00 | 1,007.00 | 1,023.00 | 1,889.84 | 25,737 |
| 2025-04-10 | 1,055.00 | 1,067.00 | 1,021.00 | 1,033.00 | 1,908.31 | 22,478 |
| 2025-04-09 | 1,029.00 | 1,072.00 | 988.00 | 1,020.00 | 1,884.29 | 29,300 |
| 2025-04-08 | 1,040.00 | 1,041.00 | 1,011.00 | 1,040.00 | 1,921.24 | 24,288 |
| 2025-04-07 | 1,056.00 | 1,073.00 | 991.00 | 1,022.00 | 1,887.99 | 12,418 |
| 2025-04-04 | 978.00 | 1,129.00 | 978.00 | 1,065.00 | 1,967.43 | 16,056 |
| 2025-04-03 | 1,060.00 | 1,088.00 | 1,014.00 | 1,047.00 | 1,934.17 | 23,332 |
| 2025-04-02 | 995.00 | 1,110.00 | 987.00 | 1,052.00 | 1,943.41 | 33,624 |
| 2025-04-01 | 960.00 | 1,055.00 | 960.00 | 997.00 | 1,841.81 | 67,679 |
| 2025-03-31 | 961.00 | 992.00 | 953.00 | 960.00 | 1,773.45 | 12,994 |
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.