Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,446.00 | 1,766.00 | 1,381.00 | 1,635.00 | 1,635.00 | 7,099,620 |
| 2026-10-16 | 1,391.00 | 1,455.00 | 1,391.00 | 1,424.00 | 1,424.00 | 100,459 |
| 2026-10-15 | 1,471.00 | 1,499.00 | 1,372.00 | 1,386.00 | 1,386.00 | 354,049 |
| 2026-10-14 | 1,631.00 | 1,794.00 | 1,460.00 | 1,468.00 | 1,468.00 | 2,584,675 |
| 2026-10-13 | 1,403.00 | 1,516.00 | 1,380.00 | 1,469.00 | 1,469.00 | 234,090 |
| 2026-10-12 | 1,470.00 | 1,490.00 | 1,415.00 | 1,416.00 | 1,416.00 | 158,696 |
| 2026-10-08 | 1,573.00 | 1,573.00 | 1,475.00 | 1,490.00 | 1,490.00 | 315,925 |
| 2026-10-07 | 1,614.00 | 1,626.00 | 1,542.00 | 1,573.00 | 1,573.00 | 244,701 |
| 2026-10-06 | 1,613.00 | 1,729.00 | 1,590.00 | 1,614.00 | 1,614.00 | 1,086,632 |
| 2026-10-02 | 1,598.00 | 1,653.00 | 1,573.00 | 1,592.00 | 1,592.00 | 434,660 |
| 2026-10-01 | 2,010.00 | 2,120.00 | 1,620.00 | 1,649.00 | 1,649.00 | 3,537,004 |
| 2026-09-30 | 1,450.00 | 1,764.00 | 1,450.00 | 1,764.00 | 1,764.00 | 3,236,042 |
| 2026-09-29 | 1,415.00 | 1,415.00 | 1,304.00 | 1,357.00 | 1,357.00 | 236,228 |
| 2026-09-28 | 1,428.00 | 1,485.00 | 1,400.00 | 1,405.00 | 1,405.00 | 114,097 |
| 2026-09-23 | 1,463.00 | 1,476.00 | 1,428.00 | 1,428.00 | 1,428.00 | 118,760 |
| 2026-09-22 | 1,479.00 | 1,545.00 | 1,453.00 | 1,477.00 | 1,477.00 | 196,877 |
| 2026-09-21 | 1,465.00 | 1,514.00 | 1,400.00 | 1,479.00 | 1,479.00 | 200,121 |
| 2026-09-18 | 1,471.00 | 1,471.00 | 1,436.00 | 1,465.00 | 1,465.00 | 74,674 |
| 2026-09-17 | 1,455.00 | 1,478.00 | 1,440.00 | 1,454.00 | 1,454.00 | 74,562 |
| 2026-09-16 | 1,500.00 | 1,530.00 | 1,450.00 | 1,455.00 | 1,455.00 | 191,569 |
| 2026-09-15 | 1,543.00 | 1,569.00 | 1,502.00 | 1,510.00 | 1,510.00 | 122,384 |
| 2026-09-14 | 1,601.00 | 1,601.00 | 1,530.00 | 1,543.00 | 1,543.00 | 236,709 |
| 2026-09-11 | 1,626.00 | 1,710.00 | 1,579.00 | 1,610.00 | 1,610.00 | 736,875 |
| 2026-09-10 | 1,720.00 | 1,746.00 | 1,624.00 | 1,626.00 | 1,626.00 | 1,353,462 |
| 2026-09-09 | 1,546.00 | 1,914.00 | 1,516.00 | 1,682.00 | 1,682.00 | 4,893,830 |
| 2026-09-08 | 1,600.00 | 1,759.00 | 1,540.00 | 1,546.00 | 1,546.00 | 2,890,103 |
| 2026-09-07 | 1,447.00 | 1,830.00 | 1,410.00 | 1,604.00 | 1,604.00 | 4,918,493 |
| 2026-09-04 | 1,413.00 | 1,559.00 | 1,362.00 | 1,447.00 | 1,447.00 | 2,062,496 |
| 2026-09-03 | 1,300.00 | 1,664.00 | 1,298.00 | 1,451.00 | 1,451.00 | 7,137,670 |
| 2026-09-02 | 1,313.00 | 1,323.00 | 1,267.00 | 1,280.00 | 1,280.00 | 61,865 |
| 2026-09-01 | 1,327.00 | 1,350.00 | 1,292.00 | 1,324.00 | 1,324.00 | 74,660 |
| 2026-08-31 | 1,284.00 | 1,345.00 | 1,284.00 | 1,327.00 | 1,327.00 | 99,335 |
| 2026-08-28 | 1,321.00 | 1,329.00 | 1,267.00 | 1,279.00 | 1,279.00 | 75,928 |
| 2026-08-27 | 1,314.00 | 1,333.00 | 1,295.00 | 1,314.00 | 1,314.00 | 61,470 |
| 2026-08-26 | 1,370.00 | 1,380.00 | 1,309.00 | 1,314.00 | 1,314.00 | 113,711 |
| 2026-08-25 | 1,381.00 | 1,393.00 | 1,328.00 | 1,369.00 | 1,369.00 | 51,462 |
| 2026-08-24 | 1,441.00 | 1,441.00 | 1,340.00 | 1,381.00 | 1,381.00 | 115,329 |
| 2026-08-21 | 1,394.00 | 1,399.00 | 1,358.00 | 1,377.00 | 1,377.00 | 62,183 |
| 2026-08-20 | 1,400.00 | 1,475.00 | 1,378.00 | 1,403.00 | 1,403.00 | 88,741 |
| 2026-08-19 | 1,379.00 | 1,423.00 | 1,350.00 | 1,406.00 | 1,406.00 | 79,124 |
| 2026-08-18 | 1,525.00 | 1,525.00 | 1,415.00 | 1,422.00 | 1,422.00 | 271,382 |
| 2026-08-14 | 1,439.00 | 1,790.00 | 1,431.00 | 1,546.00 | 1,546.00 | 1,707,927 |
| 2026-08-13 | 1,441.00 | 1,451.00 | 1,315.00 | 1,389.00 | 1,389.00 | 237,034 |
| 2026-08-12 | 1,423.00 | 1,447.00 | 1,366.00 | 1,424.00 | 1,424.00 | 189,914 |
| 2026-08-11 | 1,437.00 | 1,449.00 | 1,345.00 | 1,422.00 | 1,422.00 | 193,294 |
| 2026-08-10 | 1,545.00 | 1,596.00 | 1,407.00 | 1,435.00 | 1,435.00 | 581,403 |
| 2026-08-07 | 1,620.00 | 1,770.00 | 1,526.00 | 1,545.00 | 1,545.00 | 591,727 |
| 2026-08-06 | 1,627.00 | 1,689.00 | 1,525.00 | 1,601.00 | 1,601.00 | 512,405 |
| 2026-08-05 | 1,480.00 | 1,551.00 | 1,443.00 | 1,536.00 | 1,536.00 | 237,505 |
| 2026-08-04 | 1,374.00 | 1,505.00 | 1,351.00 | 1,437.00 | 1,437.00 | 333,952 |
| 2026-08-03 | 1,382.00 | 1,448.00 | 1,335.00 | 1,374.00 | 1,374.00 | 277,102 |
| 2026-07-31 | 1,399.00 | 1,500.00 | 1,376.00 | 1,383.00 | 1,383.00 | 537,279 |
| 2026-07-30 | 1,300.00 | 1,499.00 | 1,300.00 | 1,372.00 | 1,372.00 | 580,142 |
| 2026-07-29 | 1,590.00 | 1,633.00 | 1,325.00 | 1,440.00 | 1,440.00 | 539,385 |
| 2026-07-28 | 1,541.00 | 1,844.00 | 1,485.00 | 1,629.00 | 1,629.00 | 2,044,889 |
| 2026-07-27 | 1,885.00 | 1,885.00 | 1,528.00 | 1,540.00 | 1,540.00 | 726,320 |
| 2026-07-24 | 1,968.00 | 2,300.00 | 1,800.00 | 1,804.00 | 1,804.00 | 4,382,900 |
| 2026-07-23 | 1,995.00 | 2,360.00 | 1,890.00 | 1,968.00 | 1,968.00 | 4,992,420 |
| 2026-07-22 | 2,440.00 | 2,585.00 | 1,933.00 | 1,978.00 | 1,978.00 | 6,212,027 |
| 2026-07-21 | 1,712.00 | 2,220.00 | 1,523.00 | 2,220.00 | 2,220.00 | 6,934,197 |
Page 1 of 21 · 1,208 trading daysOlder →
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.