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%WTI98.30▲ 1.18%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-085,470.005,590.005,170.005,200.004,761.092,410,311
2023-05-046,550.006,870.005,450.005,510.005,044.938,157,609
2023-05-035,420.006,870.005,380.006,460.005,914.7427,172,850
2023-05-024,840.005,700.004,820.005,470.005,008.3117,666,400
2023-04-284,620.004,915.004,595.004,745.004,344.502,992,994
2023-04-274,620.004,840.004,500.004,650.004,257.521,524,221
2023-04-264,860.005,190.004,635.004,655.004,262.104,679,724
2023-04-254,565.005,750.004,370.004,920.004,504.7318,827,131
2023-04-244,470.005,140.004,320.004,635.004,243.786,208,069
2023-04-214,790.005,060.004,445.004,445.004,069.822,572,178
2023-04-205,070.005,070.004,700.004,715.004,317.031,643,530
2023-04-194,810.005,680.004,680.005,170.004,733.6311,764,770
2023-04-184,355.004,970.004,265.004,725.004,326.199,544,788
2023-04-174,220.004,290.004,155.004,265.003,905.01376,837
2023-04-144,220.004,260.004,185.004,210.003,854.66364,223
2023-04-134,200.004,300.004,175.004,190.003,836.34478,983
2023-04-124,460.004,460.004,215.004,215.003,859.23845,708
2023-04-114,580.004,700.004,230.004,445.004,069.821,318,366
2023-04-104,450.004,585.004,325.004,505.004,124.761,878,731
2023-04-074,475.004,510.004,300.004,325.003,959.951,264,055
2023-04-064,450.004,880.004,350.004,600.004,211.749,848,731
2023-04-054,415.004,495.004,265.004,295.003,932.48549,364
2023-04-044,320.004,530.004,205.004,405.004,033.201,565,830
2023-04-034,180.004,380.004,135.004,310.003,946.221,297,737
2023-03-314,030.004,120.003,995.004,080.003,735.63553,178
2023-03-304,305.004,315.004,005.004,020.003,680.691,051,019
2023-03-294,155.004,640.004,080.004,310.003,946.226,183,657
2023-03-284,010.004,195.004,010.004,075.003,731.05566,887
2023-03-273,985.004,085.003,965.004,005.003,666.96453,422
2023-03-244,125.004,160.003,940.004,000.003,662.38659,983
2023-03-233,680.004,150.003,680.004,095.003,749.361,926,807
2023-03-223,700.003,755.003,665.003,710.003,396.86240,032
2023-03-213,780.003,805.003,625.003,625.003,319.03262,192
2023-03-203,795.003,815.003,745.003,760.003,442.64135,271
2023-03-173,740.003,810.003,705.003,785.003,465.53180,595
2023-03-163,775.003,810.003,655.003,715.003,401.44131,220
2023-03-153,655.003,810.003,650.003,775.003,456.37199,856
2023-03-143,780.003,865.003,560.003,595.003,291.56329,466
2023-03-133,855.003,930.003,725.003,830.003,506.73292,280
2023-03-103,840.004,045.003,815.003,930.003,598.29397,005
2023-03-094,025.004,055.003,810.003,905.003,575.40541,695
2023-03-084,150.004,170.003,980.004,075.003,731.051,002,493
2023-03-074,000.004,110.003,970.004,090.003,744.781,256,029
2023-03-063,870.004,250.003,790.004,025.003,685.275,302,928
2023-03-033,690.003,790.003,680.003,710.003,396.86598,090
2023-03-023,660.003,695.003,620.003,690.003,378.55454,851
2023-02-283,555.003,670.003,555.003,610.003,305.30474,542
2023-02-273,460.003,570.003,415.003,555.003,254.94242,902
2023-02-243,535.003,570.003,465.003,470.003,177.12380,561
2023-02-233,580.003,615.003,550.003,560.003,259.52344,970
2023-02-223,600.003,660.003,555.003,570.003,268.67578,116
2023-02-213,705.003,710.003,620.003,665.003,355.66538,094
2023-02-203,755.003,805.003,630.003,670.003,360.231,046,049
2023-02-173,970.004,130.003,715.003,810.003,488.4212,934,060
2023-02-163,495.003,565.003,495.003,520.003,222.90539,382
2023-02-153,600.003,620.003,475.003,485.003,190.8595,327
2023-02-143,640.003,665.003,595.003,600.003,296.14142,577
2023-02-133,700.003,700.003,625.003,655.003,346.50180,493
2023-02-103,735.003,735.003,585.003,635.003,328.19194,740
2023-02-093,600.003,700.003,570.003,700.003,387.70227,557
← NewerPage 15 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.