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%WTI99.20▲ 2.11%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,590.003,620.003,550.003,595.003,291.56123,804
2023-02-073,680.003,685.003,580.003,590.003,286.99300,315
2023-02-063,745.003,745.003,580.003,680.003,369.39865,853
2023-02-033,530.003,620.003,510.003,550.003,250.36129,568
2023-02-023,565.003,565.003,530.003,540.003,241.2183,147
2023-02-013,535.003,580.003,525.003,535.003,236.63100,986
2023-01-313,500.003,585.003,495.003,550.003,250.3695,561
2023-01-303,525.003,540.003,495.003,500.003,204.5866,705
2023-01-273,530.003,550.003,500.003,525.003,227.4787,743
2023-01-263,425.003,520.003,425.003,495.003,200.0187,444
2023-01-253,420.003,450.003,410.003,420.003,131.3461,314
2023-01-203,355.003,470.003,325.003,410.003,122.1893,289
2023-01-193,330.003,420.003,270.003,345.003,062.6760,661
2023-01-183,405.003,440.003,355.003,360.003,076.4066,403
2023-01-173,485.003,490.003,400.003,435.003,145.0799,709
2023-01-163,495.003,535.003,475.003,490.003,195.4376,982
2023-01-133,505.003,520.003,460.003,500.003,204.58108,399
2023-01-123,500.003,600.003,455.003,475.003,181.69319,793
2023-01-113,440.003,475.003,400.003,465.003,172.54103,955
2023-01-103,405.003,455.003,380.003,420.003,131.3495,608
2023-01-093,370.003,420.003,370.003,405.003,117.6085,842
2023-01-063,250.003,350.003,245.003,350.003,067.2470,315
2023-01-053,330.003,330.003,270.003,300.003,021.4683,882
2023-01-043,150.003,265.003,150.003,250.002,975.68111,093
2023-01-033,100.003,205.003,075.003,170.002,902.44143,362
2023-01-023,220.003,390.003,080.003,170.002,902.44365,047
2022-12-293,295.003,325.003,180.003,195.002,925.33132,592
2022-12-283,330.003,410.003,300.003,335.003,053.51103,358
2022-12-273,270.003,410.003,270.003,410.003,048.93103,430
2022-12-263,355.003,385.003,300.003,300.002,950.58127,142
2022-12-233,545.003,545.003,370.003,385.003,026.58178,974
2022-12-223,520.003,570.003,520.003,525.003,151.76109,227
2022-12-213,590.003,595.003,510.003,515.003,142.8178,276
2022-12-203,680.003,685.003,500.003,580.003,200.93151,033
2022-12-193,715.003,730.003,660.003,695.003,303.75109,323
2022-12-163,795.003,845.003,720.003,745.003,348.46138,401
2022-12-153,880.003,965.003,820.003,890.003,478.11363,246
2022-12-143,710.003,880.003,705.003,840.003,433.40407,463
2022-12-133,695.003,790.003,695.003,705.003,312.70103,631
2022-12-123,730.003,735.003,685.003,730.003,335.0574,328
2022-12-093,690.003,785.003,625.003,730.003,335.05126,173
2022-12-083,750.003,795.003,670.003,685.003,294.81137,933
2022-12-073,715.003,795.003,675.003,780.003,379.75117,147
2022-12-063,910.004,015.003,770.003,770.003,370.81301,648
2022-12-053,990.003,990.003,880.003,890.003,478.11177,279
2022-12-023,940.004,040.003,850.003,955.003,536.22246,553
2022-12-013,935.004,035.003,910.003,945.003,527.28475,432
2022-11-303,895.003,915.003,850.003,905.003,491.52107,075
2022-11-293,840.003,975.003,835.003,865.003,455.75170,791
2022-11-283,850.003,910.003,750.003,910.003,495.99193,144
2022-11-253,910.003,920.003,865.003,870.003,460.22122,583
2022-11-243,825.003,950.003,825.003,925.003,509.40248,133
2022-11-233,800.003,875.003,795.003,825.003,419.99210,905
2022-11-223,800.003,840.003,770.003,785.003,384.23176,498
2022-11-213,860.003,885.003,795.003,840.003,433.40222,093
2022-11-183,985.004,055.003,835.003,850.003,442.34419,786
2022-11-174,110.004,130.003,955.003,985.003,563.05458,721
2022-11-164,280.004,290.004,115.004,155.003,715.05317,314
2022-11-154,235.004,275.004,185.004,230.003,782.11303,672
2022-11-144,210.004,380.004,210.004,325.003,867.05762,088
← NewerPage 16 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.