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%WTI99.10▲ 2.01%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,695.004,800.004,630.004,645.004,153.16615,900
2022-05-174,515.004,675.004,465.004,605.004,117.40476,728
2022-05-164,540.004,540.004,420.004,435.003,965.40229,769
2022-05-134,530.004,570.004,415.004,450.003,978.81343,802
2022-05-124,455.005,070.004,455.004,490.004,014.586,395,934
2022-05-114,500.004,685.004,450.004,510.004,032.46315,575
2022-05-104,525.004,695.004,400.004,535.004,054.81272,430
2022-05-094,730.004,770.004,575.004,720.004,220.22327,108
2022-05-064,755.004,885.004,650.004,800.004,291.75293,109
2022-05-044,985.005,050.004,775.004,825.004,314.10488,537
2022-05-034,870.005,050.004,865.004,975.004,448.22886,958
2022-05-024,785.004,885.004,755.004,865.004,349.87291,794
2022-04-294,740.004,835.004,720.004,770.004,264.93261,158
2022-04-284,680.004,940.004,670.004,740.004,238.10722,910
2022-04-274,720.004,720.004,590.004,660.004,166.58333,555
2022-04-264,735.004,795.004,675.004,795.004,287.28198,684
2022-04-254,790.004,860.004,655.004,685.004,188.93421,292
2022-04-224,880.005,010.004,870.004,875.004,358.81362,098
2022-04-214,955.005,060.004,855.004,925.004,403.52691,459
2022-04-204,790.004,955.004,760.004,955.004,430.34817,929
2022-04-194,800.004,825.004,720.004,745.004,242.58398,418
2022-04-184,915.004,920.004,715.004,760.004,255.99823,987
2022-04-155,130.005,490.004,965.004,965.004,439.287,785,043
2022-04-144,910.005,000.004,870.004,985.004,457.161,004,368
2022-04-134,890.004,960.004,830.004,910.004,390.10938,855
2022-04-125,070.005,100.004,805.004,900.004,381.161,407,491
2022-04-115,140.005,190.005,010.005,170.004,622.571,503,177
2022-04-085,210.005,520.005,090.005,300.004,738.815,579,756
2022-04-074,485.005,790.004,460.005,370.004,801.4022,196,430
2022-04-064,265.004,925.004,215.004,540.004,059.284,649,060
2022-04-054,310.004,350.004,250.004,280.003,826.81101,433
2022-04-044,345.004,355.004,305.004,330.003,871.5284,348
2022-04-014,510.004,565.004,305.004,305.003,849.16350,164
2022-03-314,430.004,475.004,405.004,460.003,987.75104,765
2022-03-304,420.004,430.004,365.004,405.003,938.5889,614
2022-03-294,540.004,540.004,365.004,395.003,929.64161,119
2022-03-284,400.004,505.004,390.004,475.004,001.16180,238
2022-03-254,460.004,500.004,360.004,395.003,929.64162,160
2022-03-244,535.004,570.004,450.004,480.004,005.63156,850
2022-03-234,525.004,590.004,510.004,535.004,054.81296,242
2022-03-224,555.004,555.004,420.004,515.004,036.93285,988
2022-03-214,475.004,600.004,460.004,560.004,077.16439,421
2022-03-184,255.004,740.004,240.004,520.004,041.404,229,526
2022-03-174,250.004,260.004,200.004,240.003,791.05142,477
2022-03-164,260.004,355.004,165.004,245.003,795.52254,458
2022-03-154,395.004,395.004,175.004,175.003,732.93389,642
2022-03-144,275.004,550.004,230.004,400.003,934.111,108,266
2022-03-114,280.004,335.004,215.004,305.003,849.16234,787
2022-03-104,360.004,360.004,215.004,275.003,822.34317,526
2022-03-084,180.004,400.004,100.004,375.003,911.75754,961
2022-03-074,245.004,315.004,190.004,200.003,755.28156,270
2022-03-044,380.004,410.004,305.004,345.003,884.93231,232
2022-03-034,350.004,390.004,255.004,390.003,925.16232,115
2022-03-024,305.004,380.004,270.004,310.003,853.64307,949
2022-02-284,230.004,390.004,215.004,290.003,835.75520,078
2022-02-254,180.004,345.004,135.004,230.003,782.11625,733
2022-02-244,265.004,340.004,100.004,105.003,670.34669,826
2022-02-234,205.004,315.004,140.004,230.003,782.11723,453
2022-02-224,060.004,350.004,055.004,225.003,777.64900,157
2022-02-214,215.004,225.004,115.004,175.003,732.93253,126
← NewerPage 19 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.