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%WTI99.96▲ 2.89%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,570.003,585.003,490.003,505.003,283.36151,971
2024-01-293,485.003,630.003,485.003,570.003,344.25263,989
2024-01-263,545.003,560.003,475.003,475.003,255.26211,009
2024-01-253,645.003,660.003,505.003,520.003,297.41547,398
2024-01-243,640.003,840.003,620.003,715.003,480.081,771,252
2024-01-233,600.004,080.003,600.003,605.003,377.047,637,862
2024-01-223,585.003,610.003,440.003,495.003,273.99344,327
2024-01-193,690.003,775.003,555.003,590.003,362.99310,344
2024-01-183,710.003,790.003,600.003,720.003,484.77376,834
2024-01-173,800.003,870.003,635.003,730.003,494.13770,908
2024-01-163,750.004,060.003,705.003,780.003,540.972,689,824
2024-01-153,720.003,850.003,660.003,765.003,526.92645,141
2024-01-123,650.003,810.003,590.003,725.003,489.45655,717
2024-01-113,640.003,665.003,600.003,640.003,409.82206,613
2024-01-103,815.003,815.003,640.003,640.003,409.82955,036
2024-01-093,630.003,640.003,580.003,640.003,409.82268,874
2024-01-083,650.003,675.003,575.003,620.003,391.09215,562
2024-01-053,810.003,830.003,600.003,640.003,409.82636,543
2024-01-043,600.003,705.003,580.003,700.003,466.03371,818
2024-01-033,635.003,645.003,525.003,635.003,405.14253,355
2024-01-023,595.003,645.003,530.003,615.003,386.41269,827
2023-12-283,505.003,610.003,500.003,550.003,325.52355,672
2023-12-273,500.003,610.003,490.003,495.003,273.99372,660
2023-12-263,550.003,615.003,520.003,540.003,241.21466,950
2023-12-223,570.003,995.003,520.003,630.003,323.617,194,601
2023-12-213,470.003,500.003,410.003,450.003,158.80272,196
2023-12-203,520.003,545.003,490.003,505.003,209.16311,001
2023-12-193,560.003,595.003,485.003,525.003,227.47716,788
2023-12-183,375.003,960.003,375.003,600.003,296.1410,248,100
2023-12-153,355.003,445.003,340.003,375.003,090.13137,401
2023-12-143,405.003,405.003,305.003,350.003,067.2458,065
2023-12-133,400.003,400.003,300.003,305.003,026.04149,442
2023-12-123,345.003,435.003,345.003,400.003,113.02115,925
2023-12-113,345.003,415.003,335.003,365.003,080.98112,979
2023-12-083,255.003,380.003,255.003,325.003,044.35122,660
2023-12-073,400.003,400.003,250.003,250.002,975.68208,841
2023-12-063,390.003,420.003,295.003,400.003,113.02229,515
2023-12-053,390.003,715.003,375.003,400.003,113.023,693,324
2023-12-043,310.003,375.003,230.003,370.003,085.56244,916
2023-12-013,250.003,250.003,215.003,225.002,952.7956,266
2023-11-303,255.003,280.003,225.003,250.002,975.6858,971
2023-11-293,280.003,305.003,230.003,230.002,957.3770,639
2023-11-283,315.003,320.003,265.003,270.002,994.0068,098
2023-11-273,375.003,380.003,300.003,315.003,035.2050,771
2023-11-243,335.003,360.003,330.003,345.003,062.6725,170
2023-11-233,355.003,400.003,335.003,355.003,071.8294,463
2023-11-223,375.003,380.003,340.003,350.003,067.2453,449
2023-11-213,390.003,410.003,355.003,375.003,090.13104,559
2023-11-203,350.003,390.003,300.003,375.003,090.13103,101
2023-11-173,450.003,460.003,300.003,315.003,035.20176,942
2023-11-163,380.003,440.003,360.003,405.003,117.60204,120
2023-11-153,390.003,435.003,375.003,380.003,094.71311,392
2023-11-143,145.003,625.003,130.003,390.003,103.872,766,237
2023-11-133,165.003,230.003,105.003,120.002,856.66108,816
2023-11-103,195.003,200.003,145.003,165.002,897.86140,021
2023-11-093,280.003,300.003,205.003,205.002,934.48167,677
2023-11-083,665.003,670.003,265.003,270.002,994.001,730,254
2023-11-073,375.003,375.003,275.003,335.003,053.51106,091
2023-11-063,275.003,385.003,275.003,375.003,090.13203,539
2023-11-033,205.003,270.003,180.003,270.002,994.0095,800
← NewerPage 12 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.