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%WTI99.03▲ 1.94%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,240.004,290.004,215.004,225.003,777.64176,053
2022-08-114,200.004,290.004,175.004,245.003,795.52342,552
2022-08-104,245.004,265.004,150.004,190.003,746.34322,953
2022-08-094,160.004,365.004,115.004,265.003,813.401,477,758
2022-08-084,165.004,320.004,125.004,175.003,732.93595,077
2022-08-054,175.004,335.004,145.004,165.003,723.991,202,001
2022-08-044,200.004,255.004,120.004,155.003,715.05580,226
2022-08-034,330.004,510.004,210.004,295.003,840.222,037,354
2022-08-024,675.004,675.004,280.004,330.003,871.524,182,604
2022-08-014,080.004,430.004,005.004,200.003,755.283,072,836
2022-07-294,035.004,090.004,005.004,045.003,616.69294,481
2022-07-284,000.004,080.003,950.003,990.003,567.52361,801
2022-07-273,885.003,970.003,875.003,950.003,531.75172,196
2022-07-263,965.004,070.003,865.003,935.003,518.34731,378
2022-07-253,850.003,910.003,820.003,865.003,455.75130,723
2022-07-223,900.004,020.003,830.003,845.003,437.87313,707
2022-07-213,820.003,915.003,820.003,890.003,478.11104,447
2022-07-203,850.003,875.003,805.003,855.003,446.81145,785
2022-07-193,730.003,955.003,725.003,805.003,402.11638,749
2022-07-183,680.003,735.003,645.003,710.003,317.17100,191
2022-07-153,610.003,650.003,525.003,630.003,245.64121,737
2022-07-143,600.003,655.003,570.003,635.003,250.1158,931
2022-07-133,605.003,640.003,510.003,630.003,245.6497,087
2022-07-123,750.003,760.003,585.003,630.003,245.64263,893
2022-07-113,835.003,865.003,700.003,790.003,388.70183,345
2022-07-083,695.003,810.003,695.003,790.003,388.70172,179
2022-07-073,625.003,705.003,625.003,670.003,281.40106,658
2022-07-063,700.003,815.003,575.003,605.003,223.28229,339
2022-07-053,565.003,730.003,550.003,670.003,281.40262,102
2022-07-043,755.004,055.003,490.003,605.003,223.281,217,115
2022-07-013,870.004,260.003,715.003,720.003,326.112,643,196
2022-06-303,875.004,015.003,725.003,870.003,460.22636,301
2022-06-293,680.003,875.003,670.003,820.003,415.52190,677
2022-06-283,660.003,805.003,660.003,760.003,361.87155,876
2022-06-273,510.003,735.003,510.003,670.003,281.40266,783
2022-06-243,260.003,540.003,260.003,490.003,120.46318,981
2022-06-233,605.003,675.003,315.003,315.002,963.99346,738
2022-06-223,840.004,010.003,560.003,595.003,214.34474,096
2022-06-213,960.004,000.003,755.003,830.003,424.46408,196
2022-06-204,300.004,385.003,930.003,960.003,540.70583,076
2022-06-174,230.004,350.004,125.004,290.003,835.75730,857
2022-06-164,240.004,995.004,135.004,320.003,862.588,379,260
2022-06-154,185.004,295.004,000.004,010.003,585.40362,892
2022-06-144,320.004,445.004,155.004,270.003,817.87504,332
2022-06-134,655.004,665.004,485.004,485.004,010.11419,381
2022-06-104,600.004,785.004,535.004,785.004,278.34649,322
2022-06-094,720.004,730.004,575.004,625.004,135.28340,555
2022-06-084,750.004,790.004,670.004,730.004,229.16280,565
2022-06-074,840.004,950.004,725.004,730.004,229.16512,025
2022-06-034,970.004,980.004,865.004,875.004,358.81428,865
2022-06-024,935.005,010.004,900.004,930.004,407.99451,205
2022-05-315,020.005,040.004,900.004,955.004,430.34683,205
2022-05-305,060.005,100.004,965.005,010.004,479.52606,568
2022-05-275,120.005,240.005,020.005,020.004,488.461,039,164
2022-05-265,350.005,630.005,030.005,140.004,595.754,112,723
2022-05-255,420.005,690.005,110.005,230.004,676.223,361,297
2022-05-245,360.005,850.005,240.005,490.004,908.6911,103,860
2022-05-234,885.006,050.004,865.005,410.004,837.1619,631,939
2022-05-204,640.005,210.004,600.004,870.004,354.348,378,664
2022-05-194,530.004,610.004,455.004,525.004,045.87269,272
← NewerPage 18 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.