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%WTI99.47▲ 2.39%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,260.003,320.003,260.003,300.003,091.3247,312
2024-04-263,395.003,410.003,180.003,260.003,053.85201,379
2024-04-253,370.003,405.003,345.003,390.003,175.6377,026
2024-04-243,380.003,440.003,365.003,390.003,175.63133,959
2024-04-233,325.003,460.003,280.003,440.003,222.47217,705
2024-04-223,325.003,375.003,300.003,350.003,138.16185,049
2024-04-193,345.003,490.003,240.003,400.003,185.00399,515
2024-04-183,220.003,370.003,200.003,285.003,077.27203,440
2024-04-173,100.003,175.003,100.003,120.002,922.7135,604
2024-04-163,150.003,190.003,115.003,115.002,918.0266,315
2024-04-153,190.003,200.003,155.003,170.002,969.5532,978
2024-04-123,190.003,290.003,155.003,220.003,016.3843,229
2024-04-113,205.003,265.003,135.003,170.002,969.5554,977
2024-04-093,235.003,280.003,225.003,245.003,039.8047,041
2024-04-083,290.003,300.003,245.003,265.003,058.5441,080
2024-04-053,255.003,310.003,250.003,300.003,091.3262,498
2024-04-043,290.003,335.003,290.003,290.003,081.9681,999
2024-04-033,375.003,375.003,285.003,300.003,091.3281,088
2024-04-023,345.003,420.003,305.003,375.003,161.5873,948
2024-04-013,290.003,345.003,280.003,345.003,133.4848,944
2024-03-293,320.003,340.003,290.003,290.003,081.9689,425
2024-03-283,425.003,445.003,320.003,325.003,114.74196,180
2024-03-273,440.003,485.003,420.003,425.003,208.42110,896
2024-03-263,415.003,495.003,415.003,440.003,222.4779,431
2024-03-253,455.003,480.003,420.003,440.003,222.4786,163
2024-03-223,395.003,580.003,375.003,425.003,208.42187,122
2024-03-213,375.003,420.003,375.003,395.003,180.3258,644
2024-03-203,390.003,415.003,380.003,380.003,166.2744,126
2024-03-193,400.003,450.003,400.003,400.003,185.0054,924
2024-03-183,395.003,440.003,390.003,425.003,208.4239,072
2024-03-153,390.003,490.003,375.003,410.003,194.3791,408
2024-03-143,490.003,490.003,405.003,420.003,203.7479,250
2024-03-133,435.003,445.003,380.003,445.003,227.1663,199
2024-03-123,370.003,425.003,370.003,380.003,166.2747,151
2024-03-113,400.003,470.003,365.003,400.003,185.0074,281
2024-03-083,380.003,415.003,345.003,400.003,185.0073,611
2024-03-073,400.003,415.003,360.003,365.003,152.21117,379
2024-03-063,510.003,525.003,380.003,400.003,185.00190,688
2024-03-053,565.003,620.003,505.003,510.003,288.05103,778
2024-03-043,590.003,650.003,565.003,590.003,362.9972,867
2024-02-293,580.003,615.003,560.003,560.003,334.8863,523
2024-02-283,535.003,610.003,520.003,580.003,353.6282,101
2024-02-273,600.003,620.003,560.003,565.003,339.57135,738
2024-02-263,630.003,675.003,610.003,610.003,381.7279,343
2024-02-233,700.003,710.003,610.003,655.003,423.88120,935
2024-02-223,670.003,725.003,655.003,715.003,480.08112,856
2024-02-213,800.003,800.003,675.003,700.003,466.03167,129
2024-02-203,760.003,770.003,725.003,760.003,522.24107,767
2024-02-193,790.003,795.003,720.003,735.003,498.82150,835
2024-02-163,750.003,770.003,695.003,765.003,526.92134,503
2024-02-153,740.003,745.003,680.003,740.003,503.50141,900
2024-02-143,615.003,735.003,600.003,735.003,498.82220,544
2024-02-133,585.003,670.003,540.003,645.003,414.51223,879
2024-02-083,605.003,630.003,570.003,585.003,358.30100,069
2024-02-073,640.003,650.003,580.003,605.003,377.04118,703
2024-02-063,600.003,665.003,565.003,620.003,391.09178,418
2024-02-053,575.003,610.003,555.003,575.003,348.93124,205
2024-02-023,540.003,610.003,520.003,575.003,348.93147,457
2024-02-013,470.003,555.003,455.003,540.003,316.15103,827
2024-01-313,520.003,545.003,450.003,470.003,250.57147,702
← NewerPage 11 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.