Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1,020.00 | 1,031.00 | 1,018.00 | 1,029.00 | 1,900.92 | 3,464 |
| 2024-12-23 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,884.29 | 4,814 |
| 2024-12-20 | 1,035.00 | 1,053.00 | 973.00 | 1,038.00 | 1,917.55 | 31,764 |
| 2024-12-19 | 1,035.00 | 1,050.00 | 1,005.00 | 1,034.00 | 1,910.16 | 2,336 |
| 2024-12-18 | 1,053.00 | 1,055.00 | 1,000.00 | 1,033.00 | 1,908.31 | 11,749 |
| 2024-12-17 | 1,069.00 | 1,100.00 | 1,033.00 | 1,051.00 | 1,941.56 | 3,025 |
| 2024-12-16 | 1,081.00 | 1,108.00 | 1,048.00 | 1,048.00 | 1,936.02 | 4,334 |
| 2024-12-13 | 1,000.00 | 1,099.00 | 1,000.00 | 1,080.00 | 1,995.14 | 9,721 |
| 2024-12-12 | 1,042.00 | 1,042.00 | 982.00 | 1,000.00 | 1,847.35 | 5,759 |
| 2024-12-11 | 1,045.00 | 1,046.00 | 1,017.00 | 1,043.00 | 1,926.78 | 1,041 |
| 2024-12-10 | 1,020.00 | 1,059.00 | 1,020.00 | 1,045.00 | 1,930.48 | 2,010 |
| 2024-12-09 | 1,035.00 | 1,074.00 | 979.00 | 1,020.00 | 1,884.29 | 8,703 |
| 2024-12-06 | 1,055.00 | 1,133.00 | 1,000.00 | 1,035.00 | 1,912.01 | 16,915 |
| 2024-12-05 | 1,061.00 | 1,062.00 | 1,040.00 | 1,050.00 | 1,939.72 | 12,177 |
| 2024-12-04 | 1,037.00 | 1,139.00 | 1,037.00 | 1,069.00 | 1,974.82 | 15,940 |
| 2024-12-03 | 1,110.00 | 1,148.00 | 1,084.00 | 1,084.00 | 2,002.53 | 18,705 |
| 2024-12-02 | 1,188.00 | 1,188.00 | 1,105.00 | 1,122.00 | 2,072.72 | 19,345 |
| 2024-11-29 | 1,174.00 | 1,210.00 | 1,149.00 | 1,187.00 | 2,192.80 | 9,200 |
| 2024-11-28 | 1,160.00 | 1,180.00 | 1,154.00 | 1,172.00 | 2,165.09 | 3,117 |
| 2024-11-27 | 1,178.00 | 1,216.00 | 1,157.00 | 1,170.00 | 2,161.40 | 2,534 |
| 2024-11-26 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 2,170.63 | 4,305 |
| 2024-11-25 | 1,200.00 | 1,210.00 | 1,174.00 | 1,180.00 | 2,179.87 | 4,768 |
| 2024-11-22 | 1,202.00 | 1,236.00 | 1,198.00 | 1,200.00 | 2,216.82 | 4,379 |
| 2024-11-21 | 1,167.00 | 1,213.00 | 1,105.00 | 1,193.00 | 2,203.89 | 5,416 |
| 2024-11-20 | 1,173.00 | 1,183.00 | 1,158.00 | 1,167.00 | 2,155.86 | 2,952 |
| 2024-11-19 | 1,151.00 | 1,188.00 | 1,120.00 | 1,173.00 | 2,166.94 | 1,453 |
| 2024-11-18 | 1,115.00 | 1,205.00 | 1,115.00 | 1,151.00 | 2,126.30 | 9,770 |
| 2024-11-15 | 1,188.00 | 1,190.00 | 1,150.00 | 1,154.00 | 2,131.84 | 7,136 |
| 2024-11-14 | 1,194.00 | 1,204.00 | 1,160.00 | 1,188.00 | 2,194.65 | 3,818 |
| 2024-11-13 | 1,210.00 | 1,226.00 | 1,180.00 | 1,181.00 | 2,181.72 | 4,089 |
| 2024-11-12 | 1,217.00 | 1,250.00 | 1,188.00 | 1,205.00 | 2,226.05 | 3,368 |
| 2024-11-11 | 1,226.00 | 1,244.00 | 1,200.00 | 1,228.00 | 2,268.54 | 5,160 |
| 2024-11-08 | 1,228.00 | 1,250.00 | 1,199.00 | 1,226.00 | 2,264.85 | 1,141 |
| 2024-11-07 | 1,216.00 | 1,238.00 | 1,216.00 | 1,228.00 | 2,268.54 | 6,035 |
| 2024-11-06 | 1,217.00 | 1,226.00 | 1,188.00 | 1,210.00 | 2,235.29 | 9,821 |
| 2024-11-05 | 1,235.00 | 1,235.00 | 1,210.00 | 1,218.00 | 2,250.07 | 796 |
| 2024-11-04 | 1,247.00 | 1,247.00 | 1,222.00 | 1,230.00 | 2,272.24 | 1,334 |
| 2024-11-01 | 1,250.00 | 1,263.00 | 1,200.00 | 1,235.00 | 2,281.47 | 12,247 |
| 2024-10-31 | 1,247.00 | 1,256.00 | 1,220.00 | 1,245.00 | 2,299.95 | 5,232 |
| 2024-10-30 | 1,257.00 | 1,257.00 | 1,210.00 | 1,245.00 | 2,299.95 | 2,339 |
| 2024-10-29 | 1,247.00 | 1,261.00 | 1,211.00 | 1,259.00 | 2,325.81 | 2,729 |
| 2024-10-28 | 1,161.00 | 1,334.00 | 1,161.00 | 1,260.00 | 2,327.66 | 11,219 |
| 2024-10-25 | 1,263.00 | 1,279.00 | 1,234.00 | 1,244.00 | 2,298.10 | 3,048 |
| 2024-10-24 | 1,250.00 | 1,264.00 | 1,250.00 | 1,262.00 | 2,331.35 | 1,655 |
| 2024-10-23 | 1,271.00 | 1,275.00 | 1,228.00 | 1,251.00 | 2,311.03 | 11,464 |
| 2024-10-22 | 1,295.00 | 1,295.00 | 1,258.00 | 1,259.00 | 2,325.81 | 5,995 |
| 2024-10-21 | 1,300.00 | 1,300.00 | 1,258.00 | 1,288.00 | 2,379.38 | 1,989 |
| 2024-10-18 | 1,308.00 | 1,310.00 | 1,292.00 | 1,300.00 | 2,401.55 | 1,030 |
| 2024-10-17 | 1,300.00 | 1,308.00 | 1,278.00 | 1,308.00 | 2,416.33 | 5,776 |
| 2024-10-16 | 1,289.00 | 1,345.00 | 1,268.00 | 1,300.00 | 2,401.55 | 1,842 |
| 2024-10-15 | 1,292.00 | 1,309.00 | 1,292.00 | 1,305.00 | 2,410.79 | 1,440 |
| 2024-10-14 | 1,308.00 | 1,309.00 | 1,294.00 | 1,306.00 | 2,412.64 | 2,011 |
| 2024-10-11 | 1,305.00 | 1,311.00 | 1,295.00 | 1,306.00 | 2,412.64 | 1,392 |
| 2024-10-10 | 1,330.00 | 1,330.00 | 1,288.00 | 1,305.00 | 2,410.79 | 8,236 |
| 2024-10-08 | 1,290.00 | 1,355.00 | 1,250.00 | 1,330.00 | 2,456.97 | 5,713 |
| 2024-10-07 | 1,295.00 | 1,295.00 | 1,269.00 | 1,290.00 | 2,383.08 | 4,727 |
| 2024-10-04 | 1,289.00 | 1,310.00 | 1,287.00 | 1,295.00 | 2,392.32 | 4,668 |
| 2024-10-02 | 1,315.00 | 1,317.00 | 1,281.00 | 1,295.00 | 2,392.32 | 2,054 |
| 2024-09-30 | 1,306.00 | 1,315.00 | 1,275.00 | 1,311.00 | 2,421.87 | 7,389 |
| 2024-09-27 | 1,321.00 | 1,321.00 | 1,251.00 | 1,306.00 | 2,412.64 | 1,022 |
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.