Dongkuk Refractories & Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,710.00 | 4,900.00 | 4,625.00 | 4,655.00 | 4,086.08 | 214,252 |
| 2021-11-22 | 4,720.00 | 4,765.00 | 4,560.00 | 4,750.00 | 4,169.47 | 225,471 |
| 2021-11-19 | 4,840.00 | 4,865.00 | 4,650.00 | 4,690.00 | 4,116.81 | 249,512 |
| 2021-11-18 | 4,815.00 | 4,870.00 | 4,700.00 | 4,780.00 | 4,195.81 | 201,201 |
| 2021-11-17 | 4,990.00 | 5,010.00 | 4,830.00 | 4,875.00 | 4,279.20 | 219,285 |
| 2021-11-16 | 4,930.00 | 5,110.00 | 4,930.00 | 4,980.00 | 4,371.36 | 276,629 |
| 2021-11-15 | 4,855.00 | 5,070.00 | 4,840.00 | 5,010.00 | 4,397.70 | 400,285 |
| 2021-11-12 | 4,860.00 | 4,945.00 | 4,750.00 | 4,870.00 | 4,274.81 | 372,207 |
| 2021-11-11 | 4,905.00 | 4,905.00 | 4,685.00 | 4,820.00 | 4,230.92 | 578,011 |
| 2021-11-10 | 5,320.00 | 5,480.00 | 4,855.00 | 4,895.00 | 4,296.75 | 2,298,664 |
| 2021-11-09 | 5,440.00 | 5,520.00 | 5,190.00 | 5,270.00 | 4,625.92 | 502,261 |
| 2021-11-08 | 5,280.00 | 5,480.00 | 5,240.00 | 5,450.00 | 4,783.92 | 449,609 |
| 2021-11-05 | 5,690.00 | 5,930.00 | 5,130.00 | 5,350.00 | 4,696.14 | 2,501,339 |
| 2021-11-04 | 5,770.00 | 5,770.00 | 5,580.00 | 5,610.00 | 4,924.37 | 944,817 |
| 2021-11-03 | 5,620.00 | 6,200.00 | 5,580.00 | 5,790.00 | 5,082.37 | 5,317,008 |
| 2021-11-02 | 5,610.00 | 5,670.00 | 5,520.00 | 5,590.00 | 4,906.81 | 433,650 |
| 2021-11-01 | 5,930.00 | 6,050.00 | 5,530.00 | 5,540.00 | 4,862.92 | 1,030,254 |
| 2021-10-29 | 5,750.00 | 6,090.00 | 5,640.00 | 5,850.00 | 5,135.04 | 3,289,993 |
| 2021-10-28 | 5,620.00 | 5,690.00 | 5,550.00 | 5,570.00 | 4,889.26 | 390,196 |
| 2021-10-27 | 5,950.00 | 6,020.00 | 5,570.00 | 5,690.00 | 4,994.59 | 1,150,458 |
| 2021-10-26 | 6,080.00 | 6,100.00 | 5,870.00 | 5,950.00 | 5,222.82 | 898,023 |
| 2021-10-25 | 5,800.00 | 6,150.00 | 5,770.00 | 6,000.00 | 5,266.70 | 3,291,444 |
| 2021-10-22 | 5,730.00 | 6,050.00 | 5,680.00 | 5,740.00 | 5,038.48 | 1,476,730 |
| 2021-10-21 | 5,880.00 | 6,100.00 | 5,670.00 | 5,760.00 | 5,056.04 | 1,296,931 |
| 2021-10-20 | 6,070.00 | 6,290.00 | 5,850.00 | 5,860.00 | 5,143.81 | 1,342,426 |
| 2021-10-19 | 6,110.00 | 6,270.00 | 5,950.00 | 6,010.00 | 5,275.48 | 1,243,230 |
| 2021-10-18 | 6,330.00 | 6,430.00 | 6,170.00 | 6,170.00 | 5,415.93 | 3,034,898 |
| 2021-10-15 | 6,390.00 | 6,400.00 | 6,010.00 | 6,140.00 | 5,389.59 | 2,452,120 |
| 2021-10-14 | 6,540.00 | 6,650.00 | 6,270.00 | 6,400.00 | 5,617.82 | 2,368,806 |
← NewerPage 21 of 21 · 1,229 trading days
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.