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
2025-04-242,660.002,660.002,575.002,605.002,515.94201,908
2025-04-232,715.002,720.002,595.002,625.002,535.26336,684
2025-04-222,740.002,775.002,635.002,690.002,598.03663,995
2025-04-212,635.002,945.002,610.002,780.002,684.966,380,282
2025-04-182,570.002,585.002,540.002,555.002,467.65160,073
2025-04-172,650.002,680.002,550.002,570.002,482.14290,536
2025-04-162,665.002,765.002,625.002,650.002,559.40721,315
2025-04-152,705.002,755.002,595.002,630.002,540.09485,560
2025-04-142,680.002,945.002,605.002,625.002,535.263,538,126
2025-04-112,530.002,550.002,485.002,485.002,400.04144,711
2025-04-102,490.002,555.002,485.002,520.002,433.85151,531
2025-04-092,625.002,640.002,455.002,470.002,385.56344,959
2025-04-082,475.002,660.002,475.002,585.002,496.62553,741
2025-04-072,700.002,700.002,475.002,475.002,390.38826,358
2025-04-042,410.002,480.002,350.002,460.002,375.9098,954
2025-04-032,420.002,485.002,385.002,415.002,332.44151,897
2025-04-022,395.002,420.002,375.002,415.002,332.4428,662
2025-04-012,375.002,410.002,350.002,395.002,313.1244,977
2025-03-312,410.002,425.002,350.002,360.002,279.3269,832
2025-03-282,435.002,445.002,395.002,400.002,317.9541,805
2025-03-272,410.002,470.002,410.002,435.002,351.7534,878
2025-03-262,440.002,465.002,422.002,430.002,346.9235,563
2025-03-252,455.002,475.002,420.002,440.002,356.5858,444
2025-03-242,455.002,470.002,435.002,455.002,371.0733,430
2025-03-212,430.002,460.002,390.002,455.002,371.0770,332
2025-03-202,475.002,485.002,430.002,430.002,346.9287,966
2025-03-192,510.002,515.002,465.002,470.002,385.5654,417
2025-03-182,525.002,525.002,490.002,510.002,424.1948,219
2025-03-172,530.002,545.002,505.002,515.002,429.0258,131
2025-03-142,550.002,575.002,525.002,545.002,457.9940,766
2025-03-132,570.002,575.002,525.002,555.002,467.6556,805
2025-03-122,590.002,600.002,550.002,560.002,472.4862,079
2025-03-112,555.002,585.002,540.002,575.002,486.9767,092
2025-03-102,575.002,610.002,540.002,600.002,511.1148,130
2025-03-072,620.002,620.002,575.002,595.002,506.2886,279
2025-03-062,700.002,700.002,605.002,620.002,530.4391,093
2025-03-052,605.002,695.002,605.002,680.002,588.38147,859
2025-03-042,650.002,670.002,600.002,610.002,520.77198,607
2025-02-282,710.002,725.002,610.002,630.002,540.09297,689
2025-02-272,705.002,715.002,630.002,640.002,549.74130,720
2025-02-262,730.002,740.002,690.002,705.002,612.52155,408
2025-02-252,720.002,720.002,685.002,690.002,598.0399,974
2025-02-242,690.002,725.002,670.002,720.002,627.01146,277
2025-02-212,750.002,770.002,710.002,715.002,622.18406,444
2025-02-202,700.002,760.002,690.002,725.002,631.84581,277
2025-02-192,700.002,720.002,655.002,685.002,593.21101,199
2025-02-182,705.002,710.002,665.002,695.002,602.8690,631
2025-02-172,695.002,720.002,680.002,705.002,612.52115,884
2025-02-142,690.002,700.002,655.002,685.002,593.21108,480
2025-02-132,640.002,695.002,640.002,695.002,602.86139,347
2025-02-122,825.002,825.002,660.002,670.002,578.72435,148
2025-02-112,795.002,850.002,775.002,835.002,738.08257,051
2025-02-102,840.002,895.002,790.002,810.002,713.93680,886
2025-02-072,760.002,795.002,720.002,780.002,684.96306,076
2025-02-062,845.002,860.002,750.002,775.002,680.13445,819
2025-02-052,895.002,945.002,835.002,880.002,781.54505,277
2025-02-042,735.003,050.002,710.002,925.002,825.002,170,315
2025-02-032,960.003,250.002,820.002,945.002,844.328,983,782
2025-01-312,780.002,795.002,730.002,745.002,651.15127,982
2025-01-242,770.002,880.002,745.002,785.002,689.79180,539
← NewerPage 7 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.