See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.01▲ 1.91%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,070.003,095.003,045.003,060.002,866.5051,688
2024-07-253,010.003,135.002,995.003,070.002,875.87142,360
2024-07-243,130.003,180.003,100.003,100.002,903.9776,999
2024-07-233,210.003,250.003,155.003,160.002,960.1899,893
2024-07-223,230.003,295.003,215.003,250.003,044.4998,811
2024-07-193,270.003,310.003,245.003,260.003,053.85160,828
2024-07-183,295.003,370.003,155.003,320.003,110.06493,413
2024-07-173,375.003,375.003,190.003,225.003,021.07375,482
2024-07-163,165.003,240.003,165.003,240.003,035.1285,202
2024-07-153,175.003,240.003,175.003,195.002,992.9682,943
2024-07-123,160.003,185.003,115.003,120.002,922.7163,907
2024-07-113,225.003,230.003,155.003,155.002,955.49136,506
2024-07-103,140.003,270.003,140.003,265.003,058.54252,007
2024-07-093,165.003,190.003,125.003,170.002,969.5549,748
2024-07-083,110.003,180.003,110.003,180.002,978.9147,453
2024-07-053,140.003,165.003,100.003,140.002,941.4459,515
2024-07-043,135.003,150.003,110.003,140.002,941.4459,886
2024-07-033,195.003,205.003,105.003,130.002,932.07112,955
2024-07-023,260.003,290.003,180.003,185.002,983.60116,878
2024-07-013,245.003,355.003,240.003,295.003,086.64136,505
2024-06-283,230.003,240.003,190.003,215.003,011.7054,941
2024-06-273,285.003,290.003,205.003,245.003,039.80104,691
2024-06-263,430.003,490.003,280.003,285.003,077.27393,941
2024-06-253,195.003,270.003,155.003,260.003,053.8570,945
2024-06-243,270.003,300.003,195.003,220.003,016.38120,413
2024-06-213,295.003,310.003,250.003,270.003,063.22104,167
2024-06-203,290.003,325.003,270.003,325.003,114.7460,667
2024-06-193,325.003,345.003,285.003,315.003,105.3853,002
2024-06-183,300.003,400.003,300.003,325.003,114.7452,510
2024-06-173,350.003,365.003,285.003,320.003,110.06103,977
2024-06-143,440.003,440.003,345.003,345.003,133.48164,428
2024-06-133,440.003,450.003,410.003,440.003,222.4774,989
2024-06-123,460.003,485.003,410.003,410.003,194.37159,157
2024-06-113,370.003,525.003,340.003,525.003,302.10228,266
2024-06-103,400.003,405.003,330.003,395.003,180.32105,391
2024-06-073,425.003,455.003,370.003,400.003,185.0071,432
2024-06-053,415.003,500.003,355.003,410.003,194.37247,057
2024-06-043,480.003,485.003,405.003,405.003,189.6891,709
2024-06-033,380.003,485.003,365.003,485.003,264.63214,890
2024-05-313,410.003,455.003,370.003,400.003,185.00121,501
2024-05-303,420.003,500.003,370.003,410.003,194.37174,630
2024-05-293,515.003,550.003,430.003,430.003,213.10320,043
2024-05-283,555.003,555.003,470.003,515.003,292.73193,103
2024-05-273,650.003,650.003,500.003,545.003,320.83400,250
2024-05-243,650.003,710.003,625.003,690.003,456.66505,352
2024-05-233,575.003,750.003,490.003,720.003,484.771,320,002
2024-05-223,575.003,635.003,565.003,575.003,348.93484,921
2024-05-214,000.004,150.003,605.003,605.003,377.043,780,869
2024-05-203,565.003,720.003,525.003,715.003,480.081,983,975
2024-05-173,580.004,035.003,530.003,610.003,381.724,918,229
2024-05-163,595.003,655.003,485.003,615.003,386.41845,935
2024-05-143,415.003,730.003,370.003,725.003,489.452,359,610
2024-05-133,425.003,765.003,415.003,435.003,217.792,119,014
2024-05-103,290.003,380.003,265.003,335.003,124.11108,809
2024-05-093,305.003,315.003,260.003,280.003,072.5928,996
2024-05-083,260.003,315.003,255.003,310.003,100.6945,249
2024-05-073,285.003,300.003,255.003,290.003,081.9636,660
2024-05-033,295.003,330.003,275.003,285.003,077.2723,294
2024-05-023,260.003,300.003,260.003,295.003,086.6428,798
2024-04-303,265.003,320.003,250.003,285.003,077.2764,405
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2780.0000 KRW
2023-12-2780.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW
2020-12-2980.0000 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.