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%WTI99.35▲ 2.26%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,325.004,330.004,200.004,210.003,764.22401,693
2022-11-104,315.004,370.004,235.004,245.003,795.52585,784
2022-11-094,405.004,440.004,320.004,425.003,956.46933,260
2022-11-084,395.004,395.004,300.004,385.003,920.69789,023
2022-11-074,105.004,515.004,105.004,350.003,889.404,874,914
2022-11-044,170.004,220.004,030.004,095.003,661.40385,193
2022-11-034,120.004,220.004,120.004,165.003,723.99547,581
2022-11-024,235.004,345.004,220.004,270.003,817.87768,341
2022-11-014,200.004,265.004,165.004,240.003,791.05450,877
2022-10-314,210.004,240.004,125.004,240.003,791.05661,617
2022-10-284,400.004,415.004,130.004,210.003,764.22995,013
2022-10-274,480.004,555.004,380.004,500.004,023.521,038,058
2022-10-264,810.004,825.004,500.004,500.004,023.521,354,807
2022-10-254,860.004,925.004,750.004,885.004,367.751,569,748
2022-10-244,650.004,970.004,580.004,950.004,425.875,149,253
2022-10-214,825.004,825.004,400.004,490.004,014.582,337,827
2022-10-204,775.004,990.004,655.004,835.004,323.056,842,213
2022-10-194,720.005,070.004,655.004,660.004,166.588,274,906
2022-10-184,770.004,770.004,555.004,655.004,162.112,420,875
2022-10-174,740.005,200.004,690.004,850.004,336.4622,012,150
2022-10-144,475.004,605.004,410.004,570.004,086.113,192,066
2022-10-134,620.004,675.004,345.004,500.004,023.523,475,277
2022-10-124,805.004,965.004,400.004,660.004,166.5815,375,100
2022-10-113,785.004,475.003,630.004,475.004,001.1614,440,930
2022-10-073,415.003,500.003,410.003,445.003,080.2374,212
2022-10-063,330.003,490.003,330.003,435.003,071.28100,336
2022-10-053,395.003,415.003,295.003,360.003,004.2394,154
2022-10-043,205.003,320.003,205.003,320.002,968.46106,139
2022-09-303,100.003,240.003,080.003,170.002,834.3458,668
2022-09-293,110.003,300.003,110.003,180.002,843.29166,219
2022-09-283,200.003,305.002,940.003,075.002,749.40277,767
2022-09-273,210.003,310.003,125.003,255.002,910.34236,151
2022-09-263,510.003,570.003,270.003,270.002,923.76412,285
2022-09-233,850.003,970.003,595.003,605.003,223.28642,152
2022-09-223,800.003,890.003,745.003,875.003,464.70231,319
2022-09-213,715.004,085.003,700.003,815.003,411.051,458,693
2022-09-203,655.003,750.003,605.003,750.003,352.93259,852
2022-09-193,920.004,400.003,640.003,655.003,267.993,665,860
2022-09-163,905.003,980.003,850.003,885.003,473.64144,688
2022-09-153,950.003,965.003,865.003,920.003,504.93160,519
2022-09-143,790.003,975.003,710.003,905.003,491.52332,569
2022-09-133,750.003,865.003,750.003,850.003,442.34102,691
2022-09-083,680.003,775.003,680.003,720.003,326.1169,137
2022-09-073,740.003,790.003,600.003,655.003,267.99110,117
2022-09-063,700.003,810.003,700.003,765.003,366.3472,159
2022-09-053,705.003,750.003,690.003,695.003,303.7593,068
2022-09-023,900.003,925.003,735.003,740.003,343.99210,309
2022-09-013,975.004,005.003,830.003,925.003,509.40303,434
2022-08-313,960.004,040.003,925.003,995.003,571.9982,384
2022-08-303,935.004,025.003,935.003,970.003,549.64118,260
2022-08-293,940.003,980.003,885.003,970.003,549.64101,579
2022-08-264,115.004,160.004,050.004,075.003,643.52131,695
2022-08-254,045.004,145.004,010.004,110.003,674.81131,925
2022-08-243,870.004,060.003,870.004,050.003,621.17307,065
2022-08-233,900.003,945.003,825.003,850.003,442.34405,814
2022-08-224,150.004,440.004,025.004,025.003,598.812,111,820
2022-08-194,140.004,335.004,140.004,160.003,719.52243,686
2022-08-184,175.004,195.004,100.004,140.003,701.64129,098
2022-08-174,255.004,320.004,185.004,220.003,773.17284,598
2022-08-164,245.004,305.004,230.004,255.003,804.46214,247
← NewerPage 17 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.