Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1,321.00 | 1,321.00 | 1,251.00 | 1,306.00 | 2,412.64 | 1,022 |
| 2024-09-26 | 1,320.00 | 1,321.00 | 1,293.00 | 1,321.00 | 2,440.35 | 4,636 |
| 2024-09-25 | 1,317.00 | 1,330.00 | 1,245.00 | 1,321.00 | 2,440.35 | 13,052 |
| 2024-09-24 | 1,297.00 | 1,319.00 | 1,291.00 | 1,315.00 | 2,429.26 | 9,563 |
| 2024-09-23 | 1,296.00 | 1,305.00 | 1,283.00 | 1,287.00 | 2,377.54 | 118,402 |
| 2024-09-20 | 1,234.00 | 1,300.00 | 1,234.00 | 1,297.00 | 2,396.01 | 16,211 |
| 2024-09-19 | 1,222.00 | 1,252.00 | 1,201.00 | 1,250.00 | 2,309.19 | 36,789 |
| 2024-09-13 | 1,222.00 | 1,235.00 | 1,203.00 | 1,222.00 | 2,257.46 | 5,012 |
| 2024-09-12 | 1,181.00 | 1,222.00 | 1,181.00 | 1,221.00 | 2,255.61 | 4,233 |
| 2024-09-11 | 1,194.00 | 1,205.00 | 1,188.00 | 1,191.00 | 2,200.19 | 5,709 |
| 2024-09-10 | 1,213.00 | 1,213.00 | 1,193.00 | 1,194.00 | 2,205.73 | 16,958 |
| 2024-09-09 | 1,210.00 | 1,210.00 | 1,190.00 | 1,206.00 | 2,227.90 | 7,939 |
| 2024-09-06 | 1,218.00 | 1,218.00 | 1,192.00 | 1,210.00 | 2,235.29 | 2,270 |
| 2024-09-05 | 1,202.00 | 1,218.00 | 1,185.00 | 1,218.00 | 2,250.07 | 15,946 |
| 2024-09-04 | 1,203.00 | 1,205.00 | 1,180.00 | 1,200.00 | 2,216.82 | 24,027 |
| 2024-09-03 | 1,210.00 | 1,230.00 | 1,204.00 | 1,210.00 | 2,235.29 | 2,578 |
| 2024-09-02 | 1,206.00 | 1,224.00 | 1,198.00 | 1,205.00 | 2,226.05 | 16,801 |
| 2024-08-30 | 1,208.00 | 1,238.00 | 1,194.00 | 1,194.00 | 2,205.73 | 6,957 |
| 2024-08-29 | 1,172.00 | 1,255.00 | 1,167.00 | 1,208.00 | 2,231.60 | 8,692 |
| 2024-08-28 | 1,194.00 | 1,194.00 | 1,160.00 | 1,160.00 | 2,142.92 | 4,903 |
| 2024-08-27 | 1,200.00 | 1,211.00 | 1,188.00 | 1,194.00 | 2,205.73 | 8,179 |
| 2024-08-26 | 1,216.00 | 1,230.00 | 1,200.00 | 1,200.00 | 2,216.82 | 7,623 |
| 2024-08-23 | 1,223.00 | 1,223.00 | 1,214.00 | 1,214.00 | 2,242.68 | 4,126 |
| 2024-08-22 | 1,230.00 | 1,237.00 | 1,188.00 | 1,223.00 | 2,259.31 | 33,111 |
| 2024-08-21 | 1,225.00 | 1,230.00 | 1,208.00 | 1,212.00 | 2,238.99 | 16,503 |
| 2024-08-20 | 1,215.00 | 1,235.00 | 1,215.00 | 1,225.00 | 2,263.00 | 19,182 |
| 2024-08-19 | 1,220.00 | 1,231.00 | 1,200.00 | 1,217.00 | 2,248.22 | 20,363 |
| 2024-08-16 | 1,190.00 | 1,240.00 | 1,190.00 | 1,220.00 | 2,253.76 | 26,948 |
| 2024-08-14 | 1,217.00 | 1,217.00 | 1,190.00 | 1,203.00 | 2,222.36 | 7,049 |
| 2024-08-13 | 1,228.00 | 1,237.00 | 1,196.00 | 1,217.00 | 2,248.22 | 13,623 |
| 2024-08-12 | 1,206.00 | 1,235.00 | 1,190.00 | 1,227.00 | 2,266.70 | 13,333 |
| 2024-08-09 | 1,205.00 | 1,208.00 | 1,170.00 | 1,206.00 | 2,227.90 | 30,976 |
| 2024-08-08 | 1,200.00 | 1,208.00 | 1,168.00 | 1,203.00 | 2,222.36 | 4,560 |
| 2024-08-07 | 1,197.00 | 1,202.00 | 1,158.00 | 1,200.00 | 2,216.82 | 10,495 |
| 2024-08-06 | 1,132.00 | 1,215.00 | 1,132.00 | 1,200.00 | 2,216.82 | 17,603 |
| 2024-08-05 | 1,180.00 | 1,193.00 | 1,108.00 | 1,132.00 | 2,091.20 | 45,852 |
| 2024-08-02 | 1,232.00 | 1,232.00 | 1,173.00 | 1,218.00 | 2,250.07 | 24,760 |
| 2024-08-01 | 1,229.00 | 1,234.00 | 1,199.00 | 1,232.00 | 2,275.93 | 23,609 |
| 2024-07-31 | 1,170.00 | 1,225.00 | 1,151.00 | 1,208.00 | 2,231.60 | 42,861 |
| 2024-07-30 | 1,135.00 | 1,180.00 | 1,135.00 | 1,169.00 | 2,159.55 | 36,860 |
| 2024-07-29 | 1,111.00 | 1,163.00 | 1,100.00 | 1,135.00 | 2,096.74 | 30,919 |
| 2024-07-26 | 1,100.00 | 1,125.00 | 1,088.00 | 1,111.00 | 2,052.40 | 16,696 |
| 2024-07-25 | 1,110.00 | 1,110.00 | 1,062.00 | 1,078.00 | 1,991.44 | 45,467 |
| 2024-07-24 | 1,099.00 | 1,106.00 | 1,095.00 | 1,100.00 | 2,032.08 | 8,145 |
| 2024-07-23 | 1,097.00 | 1,111.00 | 1,090.00 | 1,099.00 | 2,030.24 | 23,253 |
| 2024-07-22 | 1,117.00 | 1,132.00 | 1,097.00 | 1,102.00 | 2,035.78 | 23,226 |
| 2024-07-19 | 1,108.00 | 1,160.00 | 1,087.00 | 1,091.00 | 2,015.46 | 24,016 |
| 2024-07-18 | 1,062.00 | 1,128.00 | 1,062.00 | 1,108.00 | 2,046.86 | 25,498 |
| 2024-07-17 | 1,099.00 | 1,144.00 | 1,086.00 | 1,122.00 | 2,072.72 | 44,777 |
| 2024-07-16 | 1,076.00 | 1,089.00 | 1,058.00 | 1,088.00 | 2,009.91 | 13,197 |
| 2024-07-15 | 1,065.00 | 1,117.00 | 1,056.00 | 1,076.00 | 1,987.75 | 16,103 |
| 2024-07-12 | 1,050.00 | 1,149.00 | 1,050.00 | 1,076.00 | 1,987.75 | 66,966 |
| 2024-07-11 | 1,077.00 | 1,088.00 | 1,031.00 | 1,061.00 | 1,960.04 | 7,666 |
| 2024-07-10 | 1,051.00 | 1,082.00 | 1,045.00 | 1,073.00 | 1,982.20 | 19,765 |
| 2024-07-09 | 1,040.00 | 1,080.00 | 1,037.00 | 1,051.00 | 1,941.56 | 27,157 |
| 2024-07-08 | 1,033.00 | 1,090.00 | 1,033.00 | 1,050.00 | 1,939.72 | 18,315 |
| 2024-07-05 | 1,019.00 | 1,069.00 | 1,000.00 | 1,033.00 | 1,908.31 | 33,924 |
| 2024-07-04 | 998.00 | 1,097.00 | 998.00 | 1,015.00 | 1,875.06 | 11,295 |
| 2024-07-03 | 1,052.00 | 1,056.00 | 1,025.00 | 1,034.00 | 1,910.16 | 10,599 |
| 2024-07-02 | 1,021.00 | 1,100.00 | 1,021.00 | 1,057.00 | 1,952.65 | 25,042 |
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.