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
2025-10-242,510.002,510.002,450.002,460.002,375.90194,219
2025-10-232,525.002,575.002,490.002,510.002,424.19349,086
2025-10-222,540.002,570.002,455.002,490.002,404.87505,981
2025-10-212,415.002,515.002,400.002,510.002,424.19390,716
2025-10-202,380.002,435.002,350.002,395.002,313.12390,051
2025-10-172,460.002,535.002,400.002,405.002,322.78757,492
2025-10-162,600.002,600.002,450.002,485.002,400.04760,802
2025-10-152,735.002,850.002,615.002,620.002,530.431,053,646
2025-10-142,685.003,000.002,520.002,735.002,641.507,679,551
2025-10-132,665.003,075.002,625.002,835.002,738.0815,071,650
2025-10-102,440.002,550.002,340.002,425.002,342.09839,312
2025-10-022,290.002,315.002,290.002,295.002,216.5415,427
2025-10-012,300.002,315.002,290.002,290.002,211.7115,230
2025-09-302,310.002,315.002,285.002,300.002,221.3724,566
2025-09-292,310.002,325.002,290.002,300.002,221.3724,852
2025-09-262,340.002,340.002,295.002,310.002,231.0340,874
2025-09-252,330.002,350.002,320.002,340.002,260.0014,045
2025-09-242,310.002,350.002,310.002,330.002,250.3416,355
2025-09-232,335.002,345.002,320.002,325.002,245.5127,617
2025-09-222,345.002,345.002,325.002,335.002,255.1737,229
2025-09-192,350.002,350.002,335.002,345.002,264.8316,820
2025-09-182,345.002,355.002,340.002,350.002,269.6635,425
2025-09-172,355.002,355.002,325.002,345.002,264.8328,698
2025-09-162,360.002,375.002,345.002,355.002,274.4928,871
2025-09-152,365.002,380.002,345.002,365.002,284.1525,184
2025-09-122,345.002,380.002,345.002,365.002,284.1554,461
2025-09-112,365.002,365.002,315.002,345.002,264.8361,036
2025-09-102,355.002,370.002,300.002,350.002,269.66108,600
2025-09-092,360.002,375.002,345.002,355.002,274.4936,300
2025-09-082,350.002,370.002,350.002,365.002,284.1512,053
2025-09-052,365.002,380.002,355.002,360.002,279.3213,665
2025-09-042,355.002,365.002,350.002,365.002,284.158,236
2025-09-032,350.002,365.002,335.002,355.002,274.4912,076
2025-09-022,355.002,365.002,335.002,360.002,279.3219,455
2025-09-012,365.002,370.002,340.002,355.002,274.4920,458
2025-08-292,365.002,385.002,360.002,370.002,288.9719,174
2025-08-282,395.002,395.002,370.002,370.002,288.9711,662
2025-08-272,400.002,420.002,380.002,380.002,298.6312,300
2025-08-262,385.002,400.002,370.002,385.002,303.4615,037
2025-08-252,405.002,430.002,265.002,385.002,303.4691,393
2025-08-222,425.002,425.002,395.002,405.002,322.788,544
2025-08-212,400.002,435.002,390.002,400.002,317.958,797
2025-08-202,415.002,415.002,370.002,385.002,303.4631,968
2025-08-192,415.002,425.002,405.002,415.002,332.4419,151
2025-08-182,440.002,445.002,410.002,430.002,346.9222,378
2025-08-142,420.002,440.002,415.002,430.002,346.9214,628
2025-08-132,425.002,440.002,420.002,430.002,346.9226,656
2025-08-122,430.002,445.002,405.002,425.002,342.0937,700
2025-08-112,420.002,435.002,400.002,430.002,346.9234,156
2025-08-082,435.002,460.002,410.002,420.002,337.2722,837
2025-08-072,405.002,425.002,400.002,420.002,337.2713,639
2025-08-062,405.002,440.002,390.002,410.002,327.6117,062
2025-08-052,400.002,415.002,390.002,405.002,322.7814,287
2025-08-042,380.002,405.002,360.002,395.002,313.1226,168
2025-08-012,415.002,415.002,355.002,380.002,298.6353,763
2025-07-312,430.002,430.002,400.002,420.002,337.2719,765
2025-07-302,395.002,435.002,395.002,420.002,337.2721,115
2025-07-292,420.002,425.002,400.002,405.002,322.7821,962
2025-07-282,435.002,435.002,405.002,420.002,337.2732,949
2025-07-252,415.002,435.002,410.002,435.002,351.7522,002
← NewerPage 5 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.