Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,295.002,310.002,265.002,295.002,295.00107,908
2026-04-202,295.002,305.002,270.002,280.002,280.0071,299
2026-04-172,280.002,290.002,245.002,285.002,285.0072,882
2026-04-162,270.002,290.002,250.002,275.002,275.0096,213
2026-04-152,280.002,280.002,235.002,270.002,270.0080,771
2026-04-142,240.002,270.002,195.002,255.002,255.00108,993
2026-04-132,195.002,260.002,175.002,245.002,245.00133,390
2026-04-102,155.002,210.002,145.002,195.002,195.0099,794
2026-04-092,170.002,180.002,145.002,150.002,150.0046,087
2026-04-082,160.002,200.002,160.002,175.002,175.0050,511
2026-04-072,190.002,195.002,150.002,155.002,155.0027,616
2026-04-062,165.002,210.002,150.002,175.002,175.0054,575
2026-04-032,140.002,180.002,140.002,160.002,160.0054,253
2026-04-022,200.002,210.002,100.002,130.002,130.0093,374
2026-04-012,180.002,245.002,170.002,205.002,205.00118,857
2026-03-312,135.002,380.002,125.002,180.002,180.00903,535
2026-03-302,160.002,175.002,135.002,165.002,165.0063,886
2026-03-272,160.002,185.002,130.002,175.002,175.0071,268
2026-03-262,200.002,205.002,150.002,165.002,165.00173,945
2026-03-252,200.002,210.002,175.002,195.002,195.0064,866
2026-03-242,215.002,240.002,160.002,185.002,185.0079,441
2026-03-232,245.002,255.002,180.002,200.002,200.0045,872
2026-03-202,230.002,270.002,210.002,245.002,245.0055,902
2026-03-192,220.002,245.002,210.002,245.002,245.0044,342
2026-03-182,255.002,275.002,215.002,245.002,245.0055,378
2026-03-172,270.002,285.002,250.002,250.002,250.0073,398
2026-03-162,300.002,300.002,255.002,270.002,270.0075,216
2026-03-132,285.002,300.002,230.002,300.002,300.0096,914
2026-03-122,245.002,465.002,210.002,280.002,280.00492,744
2026-03-112,195.002,200.002,150.002,200.002,200.0070,836
2026-03-102,235.002,235.002,140.002,180.002,180.0049,889
2026-03-092,085.002,185.002,050.002,185.002,185.0077,593
2026-03-062,125.002,195.002,090.002,145.002,145.0076,035
2026-03-052,050.002,150.002,050.002,120.002,120.0090,741
2026-03-042,205.002,210.002,000.002,015.002,015.00210,582
2026-03-032,285.002,290.002,225.002,225.002,225.00130,829
2026-02-272,320.002,320.002,270.002,295.002,295.00111,030
2026-02-262,345.002,350.002,295.002,315.002,315.00215,700
2026-02-252,240.002,890.002,215.002,325.002,325.001,017,435
2026-02-242,215.002,230.002,210.002,225.002,225.0054,775
2026-02-232,225.002,230.002,205.002,215.002,215.0075,722
2026-02-202,235.002,240.002,210.002,225.002,225.0067,723
2026-02-192,225.002,230.002,205.002,230.002,230.0062,250
2026-02-132,240.002,240.002,215.002,225.002,225.0043,380
2026-02-122,230.002,250.002,230.002,245.002,245.0094,919
2026-02-112,235.002,240.002,215.002,235.002,235.0054,340
2026-02-102,210.002,240.002,205.002,225.002,225.0063,608
2026-02-092,200.002,240.002,200.002,205.002,205.0060,284
2026-02-062,225.002,225.002,180.002,195.002,195.0089,128
2026-02-052,230.002,230.002,200.002,215.002,215.0075,129
2026-02-042,210.002,235.002,205.002,235.002,235.0058,892
2026-02-032,215.002,220.002,190.002,205.002,205.0051,680
2026-02-022,225.002,225.002,185.002,190.002,190.0066,187
2026-01-302,250.002,250.002,205.002,225.002,225.0082,564
2026-01-292,230.002,255.002,205.002,250.002,250.00131,935
2026-01-282,240.002,255.002,210.002,230.002,230.00124,119
2026-01-272,235.002,240.002,215.002,235.002,235.0064,963
2026-01-262,215.002,250.002,200.002,235.002,235.00112,366
2026-01-232,205.002,220.002,190.002,195.002,195.0073,763
2026-01-222,210.002,210.002,185.002,205.002,205.00112,352
← NewerPage 3 of 5 · 245 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.