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%WTI99.39▲ 2.31%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,275.004,695.004,265.004,305.003,941.643,092,578
2023-08-014,395.004,455.004,180.004,245.003,886.70522,897
2023-07-314,430.004,485.004,295.004,460.004,083.55439,248
2023-07-284,150.004,350.004,150.004,300.003,937.06445,232
2023-07-274,040.004,240.004,040.004,105.003,758.52283,780
2023-07-264,360.004,390.004,005.004,110.003,763.10702,632
2023-07-254,500.004,530.004,400.004,400.004,028.62309,947
2023-07-244,515.004,580.004,340.004,510.004,129.33458,836
2023-07-214,600.004,635.004,480.004,510.004,129.33346,477
2023-07-204,700.004,870.004,595.004,595.004,207.16652,749
2023-07-194,870.004,920.004,715.004,750.004,349.08588,804
2023-07-184,995.005,100.004,795.004,835.004,426.90844,529
2023-07-175,070.005,110.004,815.005,060.004,632.91817,041
2023-07-145,230.005,230.005,060.005,150.004,715.32810,942
2023-07-135,370.005,390.005,200.005,230.004,788.561,147,418
2023-07-125,180.005,500.005,170.005,370.004,916.753,123,120
2023-07-115,110.005,300.004,955.005,210.004,770.252,606,771
2023-07-105,150.005,780.005,150.005,180.004,742.788,365,201
2023-07-075,900.006,350.005,040.005,200.004,761.0915,988,790
2023-07-065,040.005,450.004,840.005,370.004,916.7511,818,770
2023-07-055,140.005,390.004,950.004,990.004,568.8211,133,530
2023-07-044,330.005,150.004,325.004,930.004,513.8822,277,760
2023-07-034,110.004,215.004,110.004,180.003,827.19128,870
2023-06-304,135.004,155.004,090.004,110.003,763.10107,878
2023-06-294,240.004,325.004,100.004,100.003,753.94214,802
2023-06-284,295.004,330.004,220.004,260.003,900.44158,683
2023-06-274,295.004,350.004,265.004,275.003,914.17126,478
2023-06-264,200.004,535.004,130.004,275.003,914.17638,421
2023-06-234,280.004,350.004,200.004,200.003,845.50216,930
2023-06-224,315.004,350.004,265.004,275.003,914.17159,155
2023-06-214,360.004,400.004,190.004,360.003,991.99472,752
2023-06-204,425.004,450.004,355.004,355.003,987.42181,032
2023-06-194,395.004,470.004,340.004,445.004,069.82251,610
2023-06-164,455.004,460.004,360.004,410.004,037.77386,794
2023-06-154,540.004,605.004,415.004,450.004,074.40334,729
2023-06-144,575.004,785.004,510.004,550.004,165.961,846,449
2023-06-134,455.004,550.004,445.004,510.004,129.33445,788
2023-06-124,410.004,495.004,390.004,445.004,069.82406,732
2023-06-094,395.004,680.004,360.004,395.004,024.04863,596
2023-06-084,440.004,460.004,350.004,355.003,987.42226,418
2023-06-074,490.004,520.004,435.004,475.004,097.29205,244
2023-06-054,415.004,505.004,390.004,485.004,106.44233,712
2023-06-024,345.004,435.004,345.004,410.004,037.77249,324
2023-06-014,320.004,390.004,320.004,345.003,978.26176,326
2023-05-314,400.004,460.004,345.004,345.003,978.26186,281
2023-05-304,465.004,495.004,390.004,410.004,037.77283,345
2023-05-264,455.004,680.004,410.004,460.004,083.55691,250
2023-05-254,545.004,625.004,440.004,450.004,074.40404,923
2023-05-244,510.004,610.004,445.004,555.004,170.54362,215
2023-05-234,490.004,700.004,490.004,525.004,143.071,197,537
2023-05-224,450.004,545.004,380.004,490.004,111.02356,059
2023-05-194,800.004,805.004,475.004,485.004,106.44953,900
2023-05-184,610.004,855.004,570.004,715.004,317.031,815,331
2023-05-174,485.004,660.004,450.004,610.004,220.89829,311
2023-05-164,405.004,930.004,335.004,540.004,156.803,214,495
2023-05-154,590.004,595.004,400.004,420.004,046.93614,346
2023-05-125,010.005,030.004,530.004,560.004,175.111,643,980
2023-05-114,950.005,110.004,950.005,010.004,587.13933,424
2023-05-104,960.005,110.004,945.004,995.004,573.40880,643
2023-05-095,250.005,320.004,955.005,050.004,623.761,848,196
← NewerPage 14 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.