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%WTI99.52▲ 2.44%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,090.003,200.003,090.003,195.002,925.33105,468
2023-11-013,030.003,115.003,030.003,055.002,797.1468,648
2023-10-313,165.003,200.003,025.003,025.002,769.68231,056
2023-10-303,080.003,160.003,075.003,150.002,884.1262,050
2023-10-273,100.003,190.003,035.003,110.002,847.50127,733
2023-10-263,160.003,190.003,050.003,120.002,856.66191,537
2023-10-253,285.003,410.003,240.003,240.002,966.53310,229
2023-10-243,145.003,300.003,045.003,280.003,003.15352,279
2023-10-233,160.003,300.003,155.003,155.002,888.70165,514
2023-10-203,260.003,295.003,130.003,225.002,952.79398,098
2023-10-193,370.003,490.003,325.003,325.003,044.35649,036
2023-10-183,405.004,005.003,405.003,500.003,204.586,517,331
2023-10-173,270.003,400.003,270.003,380.003,094.7161,522
2023-10-163,350.003,355.003,225.003,250.002,975.68103,706
2023-10-133,420.003,460.003,315.003,350.003,067.2462,729
2023-10-123,360.003,460.003,360.003,440.003,149.6547,737
2023-10-113,285.003,450.003,285.003,360.003,076.4087,777
2023-10-103,370.003,405.003,240.003,300.003,021.4673,667
2023-10-063,215.003,405.003,215.003,340.003,058.0988,405
2023-10-053,315.003,410.003,220.003,220.002,948.2273,111
2023-10-043,495.003,500.003,300.003,300.003,021.46100,314
2023-09-273,360.003,500.003,160.003,500.003,204.5898,858
2023-09-263,455.003,520.003,350.003,425.003,135.91101,744
2023-09-253,535.003,600.003,485.003,500.003,204.58127,130
2023-09-223,600.003,630.003,545.003,555.003,254.94102,868
2023-09-213,710.003,805.003,615.003,615.003,309.88166,255
2023-09-203,755.003,835.003,700.003,770.003,451.79118,950
2023-09-193,800.003,805.003,720.003,735.003,419.75103,526
2023-09-183,800.003,870.003,775.003,805.003,483.8481,250
2023-09-153,810.003,845.003,775.003,815.003,493.00100,539
2023-09-143,765.003,795.003,740.003,775.003,456.3768,962
2023-09-133,790.003,865.003,755.003,755.003,438.06167,141
2023-09-124,010.004,015.003,825.003,825.003,502.15392,180
2023-09-113,910.004,090.003,890.004,070.003,726.47514,947
2023-09-083,860.003,940.003,750.003,865.003,538.78312,271
2023-09-073,835.003,905.003,670.003,740.003,424.33278,344
2023-09-063,845.003,915.003,835.003,860.003,534.20101,868
2023-09-053,810.003,875.003,810.003,845.003,520.4666,134
2023-09-043,820.003,900.003,820.003,835.003,511.3193,078
2023-09-013,890.003,935.003,850.003,850.003,525.04111,697
2023-08-314,000.004,050.003,900.003,905.003,575.40167,326
2023-08-303,970.004,055.003,945.003,985.003,648.65213,909
2023-08-293,920.004,310.003,880.003,955.003,621.181,771,368
2023-08-283,835.003,930.003,820.003,910.003,579.98105,415
2023-08-253,840.003,880.003,805.003,830.003,506.7388,843
2023-08-243,875.003,915.003,850.003,850.003,525.04129,909
2023-08-233,930.003,960.003,850.003,870.003,543.35226,699
2023-08-223,865.003,970.003,820.003,955.003,621.18299,676
2023-08-213,835.004,085.003,835.003,930.003,598.29756,124
2023-08-183,650.003,985.003,630.003,825.003,502.15598,062
2023-08-173,720.003,800.003,605.003,725.003,410.59282,166
2023-08-163,890.003,970.003,750.003,800.003,479.26586,406
2023-08-144,035.004,080.003,910.003,920.003,589.13333,369
2023-08-113,975.004,255.003,975.004,080.003,735.63475,081
2023-08-104,080.004,085.003,910.003,975.003,639.49317,413
2023-08-094,000.004,040.003,950.004,015.003,676.11234,272
2023-08-084,175.004,210.004,030.004,030.003,689.85385,464
2023-08-074,070.004,260.004,025.004,250.003,891.28594,744
2023-08-044,080.004,105.004,000.004,055.003,712.74271,358
2023-08-034,365.004,370.004,040.004,090.003,744.78724,127
← NewerPage 13 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.