Dongkuk Refractories & Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,620.00 | 1,642.00 | 1,604.00 | 1,637.00 | 1,637.00 | 13,675 |
| 2026-07-20 | 1,660.00 | 1,748.00 | 1,625.00 | 1,625.00 | 1,625.00 | 41,818 |
| 2026-07-16 | 1,678.00 | 1,697.00 | 1,634.00 | 1,660.00 | 1,660.00 | 15,710 |
| 2026-07-15 | 1,660.00 | 1,700.00 | 1,600.00 | 1,670.00 | 1,670.00 | 14,389 |
| 2026-07-14 | 1,656.00 | 1,679.00 | 1,620.00 | 1,663.00 | 1,663.00 | 41,405 |
| 2026-07-13 | 1,694.00 | 1,750.00 | 1,658.00 | 1,670.00 | 1,670.00 | 14,128 |
| 2026-07-10 | 1,674.00 | 1,750.00 | 1,665.00 | 1,694.00 | 1,694.00 | 17,329 |
| 2026-07-09 | 1,666.00 | 1,700.00 | 1,637.00 | 1,665.00 | 1,665.00 | 29,327 |
| 2026-07-08 | 1,610.00 | 1,699.00 | 1,610.00 | 1,690.00 | 1,690.00 | 17,925 |
| 2026-07-07 | 1,713.00 | 1,730.00 | 1,681.00 | 1,690.00 | 1,690.00 | 43,960 |
| 2026-07-06 | 1,706.00 | 1,730.00 | 1,690.00 | 1,713.00 | 1,713.00 | 17,888 |
| 2026-07-03 | 1,725.00 | 1,732.00 | 1,669.00 | 1,710.00 | 1,710.00 | 17,675 |
| 2026-07-02 | 1,736.00 | 1,742.00 | 1,715.00 | 1,715.00 | 1,715.00 | 12,164 |
| 2026-07-01 | 1,730.00 | 1,750.00 | 1,701.00 | 1,750.00 | 1,750.00 | 12,263 |
| 2026-06-30 | 1,695.00 | 1,725.00 | 1,695.00 | 1,717.00 | 1,717.00 | 10,135 |
| 2026-06-29 | 1,604.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 18,480 |
| 2026-06-26 | 1,669.00 | 1,669.00 | 1,591.00 | 1,619.00 | 1,619.00 | 23,831 |
| 2026-06-25 | 1,689.00 | 1,705.00 | 1,660.00 | 1,660.00 | 1,660.00 | 25,060 |
| 2026-06-24 | 1,693.00 | 1,705.00 | 1,675.00 | 1,687.00 | 1,687.00 | 27,868 |
| 2026-06-23 | 1,721.00 | 1,772.00 | 1,686.00 | 1,687.00 | 1,687.00 | 28,215 |
| 2026-06-22 | 1,742.00 | 1,789.00 | 1,700.00 | 1,780.00 | 1,780.00 | 31,222 |
| 2026-06-19 | 1,796.00 | 1,820.00 | 1,723.00 | 1,766.00 | 1,766.00 | 23,630 |
| 2026-06-18 | 1,835.00 | 1,854.00 | 1,807.00 | 1,818.00 | 1,818.00 | 13,756 |
| 2026-06-17 | 1,850.00 | 1,861.00 | 1,815.00 | 1,834.00 | 1,834.00 | 7,754 |
| 2026-06-16 | 1,840.00 | 1,929.00 | 1,794.00 | 1,850.00 | 1,850.00 | 49,060 |
| 2026-06-15 | 1,815.00 | 1,828.00 | 1,797.00 | 1,828.00 | 1,828.00 | 28,149 |
| 2026-06-12 | 1,768.00 | 1,850.00 | 1,768.00 | 1,815.00 | 1,815.00 | 31,757 |
| 2026-06-11 | 1,667.00 | 1,766.00 | 1,665.00 | 1,766.00 | 1,766.00 | 22,968 |
| 2026-06-10 | 1,735.00 | 1,815.00 | 1,680.00 | 1,716.00 | 1,716.00 | 21,387 |
| 2026-06-09 | 1,646.00 | 1,785.00 | 1,646.00 | 1,735.00 | 1,735.00 | 17,613 |
| 2026-06-08 | 1,691.00 | 1,749.00 | 1,645.00 | 1,646.00 | 1,646.00 | 35,846 |
| 2026-06-05 | 1,772.00 | 1,785.00 | 1,714.00 | 1,737.00 | 1,737.00 | 23,838 |
| 2026-06-04 | 1,733.00 | 1,840.00 | 1,708.00 | 1,772.00 | 1,772.00 | 36,115 |
| 2026-06-02 | 1,723.00 | 1,734.00 | 1,645.00 | 1,733.00 | 1,733.00 | 79,695 |
| 2026-06-01 | 1,824.00 | 1,842.00 | 1,723.00 | 1,723.00 | 1,723.00 | 123,790 |
| 2026-05-29 | 1,929.00 | 1,940.00 | 1,809.00 | 1,842.00 | 1,842.00 | 168,346 |
| 2026-05-28 | 1,950.00 | 1,964.00 | 1,900.00 | 1,939.00 | 1,939.00 | 84,556 |
| 2026-05-27 | 2,045.00 | 2,080.00 | 1,960.00 | 1,966.00 | 1,966.00 | 85,392 |
| 2026-05-26 | 2,055.00 | 2,065.00 | 2,000.00 | 2,010.00 | 2,010.00 | 64,526 |
| 2026-05-22 | 2,015.00 | 2,080.00 | 2,015.00 | 2,055.00 | 2,055.00 | 42,639 |
| 2026-05-21 | 2,025.00 | 2,075.00 | 2,005.00 | 2,005.00 | 2,005.00 | 77,631 |
| 2026-05-20 | 2,080.00 | 2,095.00 | 2,000.00 | 2,010.00 | 2,010.00 | 123,038 |
| 2026-05-19 | 2,085.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | 48,978 |
| 2026-05-18 | 2,130.00 | 2,130.00 | 2,065.00 | 2,105.00 | 2,105.00 | 94,097 |
| 2026-05-15 | 2,260.00 | 2,265.00 | 2,130.00 | 2,135.00 | 2,135.00 | 152,336 |
| 2026-05-14 | 2,320.00 | 2,325.00 | 2,225.00 | 2,255.00 | 2,255.00 | 132,052 |
| 2026-05-13 | 2,215.00 | 2,320.00 | 2,215.00 | 2,260.00 | 2,260.00 | 140,088 |
| 2026-05-12 | 2,330.00 | 2,355.00 | 2,205.00 | 2,220.00 | 2,220.00 | 186,625 |
| 2026-05-11 | 2,295.00 | 2,350.00 | 2,250.00 | 2,325.00 | 2,325.00 | 214,110 |
| 2026-05-08 | 2,295.00 | 2,305.00 | 2,255.00 | 2,295.00 | 2,295.00 | 79,683 |
| 2026-05-07 | 2,350.00 | 2,350.00 | 2,295.00 | 2,295.00 | 2,295.00 | 106,269 |
| 2026-05-06 | 2,380.00 | 2,390.00 | 2,315.00 | 2,345.00 | 2,345.00 | 153,794 |
| 2026-05-04 | 2,420.00 | 2,475.00 | 2,380.00 | 2,380.00 | 2,380.00 | 141,239 |
| 2026-04-30 | 2,435.00 | 2,445.00 | 2,390.00 | 2,410.00 | 2,410.00 | 134,632 |
| 2026-04-29 | 2,425.00 | 2,480.00 | 2,395.00 | 2,430.00 | 2,430.00 | 186,377 |
| 2026-04-28 | 2,375.00 | 2,475.00 | 2,355.00 | 2,420.00 | 2,420.00 | 264,127 |
| 2026-04-27 | 2,330.00 | 2,365.00 | 2,320.00 | 2,355.00 | 2,355.00 | 157,735 |
| 2026-04-24 | 2,335.00 | 2,360.00 | 2,295.00 | 2,320.00 | 2,320.00 | 185,492 |
| 2026-04-23 | 2,430.00 | 2,450.00 | 2,295.00 | 2,325.00 | 2,325.00 | 382,912 |
| 2026-04-22 | 2,300.00 | 2,485.00 | 2,290.00 | 2,395.00 | 2,395.00 | 1,075,153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.