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
2025-07-242,405.002,440.002,400.002,415.002,332.4437,865
2025-07-232,410.002,435.002,390.002,410.002,327.6144,061
2025-07-222,435.002,435.002,405.002,410.002,327.6134,039
2025-07-212,435.002,445.002,420.002,435.002,351.7525,003
2025-07-182,435.002,445.002,415.002,430.002,346.9229,530
2025-07-172,435.002,445.002,420.002,435.002,351.7537,191
2025-07-162,480.002,505.002,425.002,435.002,351.75106,261
2025-07-152,490.002,515.002,425.002,455.002,371.07116,959
2025-07-142,435.002,530.002,415.002,485.002,400.04113,041
2025-07-112,420.002,445.002,410.002,435.002,351.7546,408
2025-07-102,410.002,425.002,405.002,420.002,337.2731,658
2025-07-092,405.002,425.002,395.002,410.002,327.6123,563
2025-07-082,400.002,410.002,390.002,405.002,322.7814,139
2025-07-072,405.002,410.002,395.002,395.002,313.1219,500
2025-07-042,425.002,430.002,405.002,410.002,327.6122,937
2025-07-032,400.002,430.002,395.002,430.002,346.9243,422
2025-07-022,400.002,415.002,385.002,395.002,313.1236,855
2025-07-012,400.002,425.002,390.002,400.002,317.9526,209
2025-06-302,395.002,450.002,390.002,400.002,317.9529,613
2025-06-272,440.002,440.002,385.002,410.002,327.6152,538
2025-06-262,445.002,445.002,400.002,420.002,337.2741,731
2025-06-252,440.002,455.002,415.002,435.002,351.7561,548
2025-06-242,415.002,430.002,405.002,430.002,346.9249,103
2025-06-232,420.002,440.002,390.002,410.002,327.6159,560
2025-06-202,430.002,430.002,400.002,420.002,337.2744,424
2025-06-192,440.002,440.002,405.002,420.002,337.2739,356
2025-06-182,460.002,460.002,410.002,450.002,366.2457,093
2025-06-172,460.002,505.002,430.002,445.002,361.4147,219
2025-06-162,430.002,465.002,425.002,460.002,375.9029,184
2025-06-132,495.002,510.002,435.002,455.002,371.07105,054
2025-06-122,515.002,520.002,475.002,495.002,409.7057,013
2025-06-112,505.002,515.002,480.002,500.002,414.5345,459
2025-06-102,500.002,515.002,485.002,490.002,404.8735,080
2025-06-092,485.002,510.002,470.002,505.002,419.3669,329
2025-06-052,465.002,515.002,460.002,485.002,400.0470,527
2025-06-042,465.002,475.002,430.002,455.002,371.0736,017
2025-06-022,455.002,465.002,445.002,450.002,366.2451,164
2025-05-302,445.002,450.002,425.002,440.002,356.5826,386
2025-05-292,435.002,455.002,425.002,445.002,361.4131,906
2025-05-282,430.002,435.002,400.002,425.002,342.0927,591
2025-05-272,435.002,450.002,395.002,420.002,337.2742,775
2025-05-262,425.002,465.002,405.002,430.002,346.9260,913
2025-05-232,440.002,440.002,410.002,415.002,332.4440,301
2025-05-222,460.002,460.002,415.002,425.002,342.0949,655
2025-05-212,440.002,465.002,430.002,445.002,361.4149,601
2025-05-202,440.002,465.002,425.002,440.002,356.5847,150
2025-05-192,465.002,470.002,410.002,440.002,356.5850,351
2025-05-162,505.002,505.002,440.002,445.002,361.41114,759
2025-05-152,540.002,560.002,480.002,485.002,400.04115,353
2025-05-142,565.002,610.002,525.002,560.002,472.48108,796
2025-05-132,570.002,585.002,535.002,555.002,467.6550,727
2025-05-122,520.002,565.002,500.002,560.002,472.48127,353
2025-05-092,540.002,540.002,505.002,520.002,433.8579,783
2025-05-082,510.002,530.002,495.002,530.002,443.5056,942
2025-05-072,500.002,520.002,485.002,495.002,409.7047,465
2025-05-022,515.002,520.002,480.002,495.002,409.70106,429
2025-04-302,575.002,575.002,510.002,520.002,433.85133,418
2025-04-292,555.002,580.002,540.002,575.002,486.9799,109
2025-04-282,610.002,620.002,550.002,550.002,462.82142,573
2025-04-252,600.002,635.002,570.002,610.002,520.77167,635
← NewerPage 6 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.