Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1,006.00 | 1,006.00 | 960.00 | 961.00 | 1,775.30 | 26,685 |
| 2025-03-27 | 1,029.00 | 1,029.00 | 978.00 | 978.00 | 1,806.71 | 32,467 |
| 2025-03-26 | 1,085.00 | 1,085.00 | 1,008.00 | 1,015.00 | 1,875.06 | 40,545 |
| 2025-03-25 | 1,081.00 | 1,089.00 | 1,026.00 | 1,036.00 | 1,913.85 | 14,434 |
| 2025-03-24 | 1,128.00 | 1,128.00 | 1,023.00 | 1,070.00 | 1,976.66 | 90,221 |
| 2025-03-21 | 1,282.00 | 1,282.00 | 1,050.00 | 1,110.00 | 2,050.56 | 250,513 |
| 2025-03-20 | 1,179.00 | 1,250.00 | 1,160.00 | 1,248.00 | 2,305.49 | 150,956 |
| 2025-03-19 | 1,169.00 | 1,179.00 | 1,157.00 | 1,170.00 | 2,161.40 | 23,548 |
| 2025-03-18 | 1,177.00 | 1,196.00 | 1,163.00 | 1,169.00 | 2,159.55 | 15,792 |
| 2025-03-17 | 1,177.00 | 1,198.00 | 1,118.00 | 1,182.00 | 2,183.57 | 18,183 |
| 2025-03-14 | 1,159.00 | 1,178.00 | 1,154.00 | 1,170.00 | 2,161.40 | 7,636 |
| 2025-03-13 | 1,179.00 | 1,184.00 | 1,080.00 | 1,169.00 | 2,159.55 | 56,997 |
| 2025-03-12 | 1,191.00 | 1,220.00 | 1,169.00 | 1,176.00 | 2,172.48 | 12,642 |
| 2025-03-11 | 1,185.00 | 1,209.00 | 1,171.00 | 1,191.00 | 2,200.19 | 19,827 |
| 2025-03-10 | 1,201.00 | 1,230.00 | 1,187.00 | 1,200.00 | 2,216.82 | 11,916 |
| 2025-03-07 | 1,200.00 | 1,214.00 | 1,185.00 | 1,213.00 | 2,240.83 | 26,136 |
| 2025-03-06 | 1,209.00 | 1,278.00 | 1,205.00 | 1,209.00 | 2,233.44 | 40,785 |
| 2025-03-05 | 1,236.00 | 1,236.00 | 1,205.00 | 1,217.00 | 2,248.22 | 4,238 |
| 2025-03-04 | 1,229.00 | 1,237.00 | 1,190.00 | 1,220.00 | 2,253.76 | 10,587 |
| 2025-02-28 | 1,223.00 | 1,255.00 | 1,186.00 | 1,229.00 | 2,270.39 | 7,292 |
| 2025-02-27 | 1,215.00 | 1,225.00 | 1,197.00 | 1,223.00 | 2,259.31 | 12,746 |
| 2025-02-26 | 1,230.00 | 1,240.00 | 1,219.00 | 1,225.00 | 2,263.00 | 1,142 |
| 2025-02-25 | 1,209.00 | 1,229.00 | 1,189.00 | 1,220.00 | 2,253.76 | 10,602 |
| 2025-02-24 | 1,239.00 | 1,257.00 | 1,194.00 | 1,209.00 | 2,233.44 | 5,943 |
| 2025-02-21 | 1,269.00 | 1,269.00 | 1,220.00 | 1,239.00 | 2,288.86 | 11,559 |
| 2025-02-20 | 1,292.00 | 1,292.00 | 1,250.00 | 1,267.00 | 2,340.59 | 10,630 |
| 2025-02-19 | 1,279.00 | 1,290.00 | 1,261.00 | 1,285.00 | 2,373.84 | 16,345 |
| 2025-02-18 | 1,278.00 | 1,290.00 | 1,259.00 | 1,279.00 | 2,362.76 | 6,350 |
| 2025-02-17 | 1,250.00 | 1,287.00 | 1,250.00 | 1,281.00 | 2,366.45 | 18,491 |
| 2025-02-14 | 1,230.00 | 1,260.00 | 1,220.00 | 1,243.00 | 2,296.25 | 9,251 |
| 2025-02-13 | 1,238.00 | 1,250.00 | 1,209.00 | 1,230.00 | 2,272.24 | 21,433 |
| 2025-02-12 | 1,158.00 | 1,235.00 | 1,139.00 | 1,204.00 | 2,224.21 | 20,274 |
| 2025-02-11 | 1,160.00 | 1,200.00 | 1,150.00 | 1,150.00 | 2,124.45 | 14,706 |
| 2025-02-10 | 1,185.00 | 1,230.00 | 1,177.00 | 1,177.00 | 2,174.33 | 13,244 |
| 2025-02-07 | 1,199.00 | 1,206.00 | 1,168.00 | 1,196.00 | 2,209.43 | 7,953 |
| 2025-02-06 | 1,177.00 | 1,200.00 | 1,167.00 | 1,200.00 | 2,216.82 | 12,320 |
| 2025-02-05 | 1,170.00 | 1,202.00 | 1,135.00 | 1,177.00 | 2,174.33 | 19,094 |
| 2025-02-04 | 1,124.00 | 1,182.00 | 1,124.00 | 1,170.00 | 2,161.40 | 10,884 |
| 2025-02-03 | 1,165.00 | 1,165.00 | 1,110.00 | 1,124.00 | 2,076.42 | 27,393 |
| 2025-01-31 | 1,178.00 | 1,189.00 | 1,147.00 | 1,160.00 | 2,142.92 | 6,738 |
| 2025-01-24 | 1,182.00 | 1,190.00 | 1,138.00 | 1,178.00 | 2,176.18 | 22,200 |
| 2025-01-23 | 1,188.00 | 1,234.00 | 1,133.00 | 1,175.00 | 2,170.63 | 16,379 |
| 2025-01-22 | 1,235.00 | 1,235.00 | 1,120.00 | 1,178.00 | 2,176.18 | 21,799 |
| 2025-01-21 | 1,129.00 | 1,186.00 | 1,125.00 | 1,169.00 | 2,159.55 | 52,115 |
| 2025-01-20 | 1,075.00 | 1,300.00 | 1,068.00 | 1,129.00 | 2,085.66 | 133,018 |
| 2025-01-17 | 1,025.00 | 1,095.00 | 1,025.00 | 1,070.00 | 1,976.66 | 41,024 |
| 2025-01-16 | 999.00 | 1,026.00 | 997.00 | 1,021.00 | 1,886.14 | 26,113 |
| 2025-01-15 | 970.00 | 1,012.00 | 970.00 | 1,004.00 | 1,854.74 | 40,138 |
| 2025-01-14 | 960.00 | 1,000.00 | 954.00 | 984.00 | 1,817.79 | 23,429 |
| 2025-01-13 | 935.00 | 1,103.00 | 935.00 | 951.00 | 1,756.83 | 292,787 |
| 2025-01-10 | 967.00 | 968.00 | 931.00 | 931.00 | 1,719.88 | 20,629 |
| 2025-01-09 | 964.00 | 978.00 | 930.00 | 967.00 | 1,786.39 | 16,884 |
| 2025-01-08 | 922.00 | 964.00 | 911.00 | 960.00 | 1,773.45 | 26,516 |
| 2025-01-07 | 950.00 | 950.00 | 880.00 | 922.00 | 1,703.25 | 265,575 |
| 2025-01-06 | 987.00 | 1,000.00 | 945.00 | 945.00 | 1,745.74 | 96,663 |
| 2025-01-03 | 988.00 | 1,008.00 | 980.00 | 995.00 | 1,838.11 | 7,496 |
| 2025-01-02 | 1,009.00 | 1,034.00 | 977.00 | 978.00 | 1,806.71 | 17,688 |
| 2024-12-30 | 1,004.00 | 1,085.00 | 933.00 | 1,012.00 | 1,869.52 | 19,435 |
| 2024-12-27 | 1,014.00 | 1,061.00 | 975.00 | 1,002.00 | 1,851.04 | 7,953 |
| 2024-12-26 | 1,033.00 | 1,051.00 | 998.00 | 998.00 | 1,843.65 | 30,563 |
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.