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
2026-01-212,245.002,245.002,180.002,190.002,190.00109,852
2026-01-202,220.002,235.002,175.002,230.002,230.0081,433
2026-01-192,175.002,250.002,175.002,220.002,220.0084,486
2026-01-162,235.002,235.002,175.002,185.002,185.00189,948
2026-01-152,240.002,265.002,205.002,230.002,230.00110,382
2026-01-142,230.002,290.002,220.002,230.002,230.00124,432
2026-01-132,245.002,295.002,215.002,260.002,260.00164,007
2026-01-122,260.002,285.002,230.002,270.002,270.00119,363
2026-01-092,260.002,305.002,220.002,250.002,250.00281,370
2026-01-082,300.002,355.002,255.002,265.002,265.00459,234
2026-01-072,420.002,730.002,325.002,335.002,335.005,497,527
2026-01-062,260.002,260.002,195.002,240.002,240.00118,908
2026-01-052,280.002,295.002,245.002,260.002,260.0032,036
2026-01-022,260.002,285.002,225.002,280.002,280.0044,558
2025-12-302,255.002,290.002,240.002,260.002,260.0043,942
2025-12-292,340.002,340.002,250.002,295.002,295.0037,967
2025-12-262,305.002,340.002,300.002,340.002,260.0044,386
2025-12-242,330.002,335.002,280.002,315.002,235.8532,435
2025-12-232,365.002,365.002,305.002,320.002,240.6853,440
2025-12-222,380.002,385.002,355.002,365.002,284.1532,453
2025-12-192,360.002,380.002,335.002,380.002,298.6341,135
2025-12-182,365.002,375.002,335.002,360.002,279.3232,090
2025-12-172,350.002,385.002,335.002,365.002,284.1524,722
2025-12-162,370.002,385.002,330.002,345.002,264.8346,816
2025-12-152,355.002,390.002,345.002,385.002,303.4671,069
2025-12-122,345.002,380.002,345.002,355.002,274.4932,421
2025-12-112,360.002,370.002,335.002,370.002,288.9715,624
2025-12-102,400.002,400.002,335.002,360.002,279.3268,629
2025-12-092,335.002,395.002,320.002,395.002,313.1236,964
2025-12-082,310.002,335.002,305.002,335.002,255.1742,251
2025-12-052,310.002,325.002,275.002,305.002,226.2030,931
2025-12-042,315.002,345.002,285.002,300.002,221.3743,004
2025-12-032,330.002,330.002,300.002,310.002,231.0327,543
2025-12-022,310.002,310.002,270.002,310.002,231.0349,441
2025-12-012,295.002,310.002,280.002,305.002,226.2041,995
2025-11-282,305.002,305.002,260.002,295.002,216.5449,732
2025-11-272,285.002,300.002,265.002,275.002,197.2222,259
2025-11-262,240.002,290.002,240.002,285.002,206.8824,671
2025-11-252,265.002,280.002,200.002,260.002,182.7460,912
2025-11-242,270.002,315.002,255.002,260.002,182.7433,030
2025-11-212,300.002,340.002,250.002,270.002,192.3957,972
2025-11-202,215.002,330.002,215.002,300.002,221.3780,375
2025-11-192,205.002,275.002,205.002,235.002,158.5950,937
2025-11-182,250.002,265.002,205.002,205.002,129.6255,343
2025-11-172,300.002,310.002,245.002,265.002,187.5670,869
2025-11-142,285.002,290.002,260.002,265.002,187.5648,473
2025-11-132,330.002,335.002,265.002,285.002,206.8859,665
2025-11-122,290.002,330.002,160.002,305.002,226.20150,544
2025-11-112,290.002,335.002,270.002,290.002,211.7175,905
2025-11-102,260.002,370.002,260.002,285.002,206.8864,665
2025-11-072,295.002,305.002,250.002,260.002,182.7450,943
2025-11-062,305.002,345.002,240.002,295.002,216.5469,942
2025-11-052,335.002,345.002,240.002,305.002,226.20122,685
2025-11-042,325.002,370.002,325.002,335.002,255.1769,164
2025-11-032,375.002,405.002,300.002,325.002,245.51121,229
2025-10-312,345.002,390.002,345.002,385.002,303.4685,199
2025-10-302,405.002,535.002,340.002,350.002,269.66631,856
2025-10-292,435.002,450.002,410.002,415.002,332.44193,864
2025-10-282,460.002,470.002,420.002,435.002,351.75188,196
2025-10-272,460.002,485.002,420.002,460.002,375.90238,690
← NewerPage 4 of 21 · 1,227 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.