See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,215.004,225.004,115.004,175.003,732.93253,126
2022-02-184,215.004,300.004,110.004,195.003,750.81633,787
2022-02-174,100.004,450.003,930.004,120.003,683.752,688,559
2022-02-163,905.004,005.003,850.003,975.003,554.11308,342
2022-02-153,760.004,340.003,750.003,940.003,522.812,013,969
2022-02-143,905.003,965.003,755.003,795.003,393.17248,356
2022-02-114,015.004,135.003,955.003,965.003,545.17185,704
2022-02-104,130.004,190.003,960.004,025.003,598.81226,042
2022-02-094,045.004,440.003,980.004,100.003,665.871,406,762
2022-02-083,890.004,450.003,890.004,130.003,692.692,028,511
2022-02-073,900.003,965.003,825.003,930.003,513.87110,702
2022-02-043,795.003,935.003,785.003,890.003,478.11108,078
2022-02-033,675.003,885.003,675.003,835.003,428.93172,580
2022-01-283,500.003,650.003,390.003,645.003,259.05193,967
2022-01-273,750.003,825.003,475.003,500.003,129.40171,901
2022-01-263,715.003,845.003,560.003,745.003,348.46215,316
2022-01-253,975.004,005.003,730.003,770.003,370.81312,992
2022-01-244,100.004,150.003,925.003,980.003,558.58270,947
2022-01-214,245.004,285.004,150.004,195.003,750.81349,362
2022-01-204,480.004,490.004,300.004,325.003,867.05463,350
2022-01-194,405.004,525.004,390.004,475.004,001.16472,194
2022-01-184,105.004,960.004,105.004,485.004,010.116,094,663
2022-01-174,330.004,365.004,100.004,140.003,701.64160,099
2022-01-144,320.004,365.004,295.004,330.003,871.52113,313
2022-01-134,285.004,415.004,285.004,330.003,871.52188,719
2022-01-124,150.004,355.004,150.004,285.003,831.28123,254
2022-01-114,270.004,290.004,105.004,170.003,728.46128,457
2022-01-104,405.004,405.004,230.004,300.003,844.69120,953
2022-01-074,340.004,395.004,330.004,395.003,929.64106,438
2022-01-064,300.004,400.004,285.004,360.003,898.3493,081
2022-01-054,380.004,400.004,300.004,370.003,907.2896,103
2022-01-044,420.004,420.004,350.004,400.003,934.11116,970
2022-01-034,325.004,390.004,310.004,385.003,920.6980,213
2021-12-304,365.004,385.004,280.004,365.003,902.8198,368
2021-12-294,380.004,420.004,290.004,380.003,916.2289,174
2021-12-284,375.004,480.004,325.004,380.003,844.69211,987
2021-12-274,235.004,395.004,235.004,370.003,835.92197,901
2021-12-244,220.004,280.004,155.004,250.003,730.5892,556
2021-12-234,180.004,310.004,125.004,220.003,704.25235,678
2021-12-224,230.004,230.004,140.004,150.003,642.8098,816
2021-12-214,130.004,210.004,030.004,210.003,695.47171,126
2021-12-204,215.004,280.004,135.004,140.003,634.03153,682
2021-12-174,270.004,365.004,250.004,290.003,765.69113,370
2021-12-164,420.004,425.004,275.004,285.003,761.30210,649
2021-12-154,510.004,525.004,300.004,330.003,800.81618,889
2021-12-144,505.004,635.004,475.004,530.003,976.36274,227
2021-12-134,710.004,710.004,535.004,575.004,015.86448,179
2021-12-104,410.004,770.004,410.004,720.004,143.14684,897
2021-12-094,460.004,620.004,400.004,485.003,936.86381,514
2021-12-084,415.004,500.004,355.004,420.003,879.81324,550
2021-12-074,550.004,770.004,370.004,375.003,840.311,300,959
2021-12-064,265.004,460.004,265.004,360.003,827.14231,578
2021-12-034,135.004,260.004,085.004,245.003,726.1989,849
2021-12-024,005.004,210.003,970.004,140.003,634.03129,348
2021-12-013,875.004,130.003,875.004,050.003,555.03250,573
2021-11-304,235.004,370.003,920.003,955.003,471.64285,310
2021-11-294,250.004,400.004,180.004,280.003,756.92170,410
2021-11-264,645.004,645.004,365.004,445.003,901.75151,390
2021-11-254,585.004,680.004,555.004,585.004,024.64153,640
2021-11-244,605.004,770.004,530.004,625.004,059.75244,887
← NewerPage 20 of 21 · 1,229 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.