See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.04▼ 5.42%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,770.002,880.002,745.002,785.002,689.79180,539
2025-01-232,845.002,850.002,785.002,795.002,699.44156,268
2025-01-222,855.002,900.002,815.002,855.002,757.39171,767
2025-01-212,825.002,915.002,810.002,855.002,757.39253,505
2025-01-202,895.002,910.002,800.002,875.002,776.71437,492
2025-01-172,930.003,050.002,925.002,990.002,887.78410,346
2025-01-163,000.003,020.002,955.002,955.002,853.97211,676
2025-01-152,965.003,020.002,925.002,990.002,887.78287,279
2025-01-143,000.003,120.002,955.002,980.002,878.12680,054
2025-01-133,015.003,060.002,935.002,980.002,878.12354,198
2025-01-102,945.003,085.002,905.003,070.002,965.04619,176
2025-01-092,825.003,050.002,780.003,045.002,940.901,410,988
2025-01-082,805.002,850.002,785.002,810.002,713.93222,967
2025-01-072,790.002,860.002,755.002,845.002,747.74355,786
2025-01-062,765.002,840.002,700.002,825.002,728.42614,651
2025-01-032,580.002,795.002,580.002,770.002,675.30770,176
2025-01-022,550.002,615.002,525.002,610.002,520.77317,486
2024-12-302,520.002,645.002,500.002,575.002,486.97491,444
2024-12-273,000.003,180.002,550.002,560.002,472.488,516,195
2024-12-262,575.002,670.002,550.002,660.002,491.79396,954
2024-12-242,545.002,610.002,545.002,590.002,426.2252,694
2024-12-232,540.002,595.002,530.002,540.002,379.3892,597
2024-12-202,595.002,620.002,540.002,540.002,379.3880,495
2024-12-192,645.002,660.002,575.002,620.002,454.3262,413
2024-12-182,605.002,690.002,580.002,670.002,501.1682,703
2024-12-172,615.002,620.002,570.002,605.002,440.2756,497
2024-12-162,550.002,595.002,540.002,575.002,412.1790,229
2024-12-132,485.002,535.002,460.002,535.002,374.7082,066
2024-12-122,505.002,515.002,450.002,485.002,327.8655,853
2024-12-112,420.002,500.002,415.002,495.002,337.2392,982
2024-12-102,280.002,425.002,275.002,410.002,257.60161,315
2024-12-092,390.002,455.002,295.002,295.002,149.88229,899
2024-12-062,570.002,590.002,395.002,470.002,313.81369,311
2024-12-052,660.002,660.002,565.002,590.002,426.22146,839
2024-12-042,680.002,700.002,580.002,660.002,491.79380,085
2024-12-032,665.002,680.002,595.002,610.002,444.96249,399
2024-12-022,560.002,670.002,560.002,605.002,440.27196,002
2024-11-292,870.002,875.002,575.002,575.002,412.17882,401
2024-11-282,620.002,750.002,610.002,725.002,552.68879,545
2024-11-272,600.002,625.002,575.002,595.002,430.91194,086
2024-11-262,570.002,680.002,500.002,625.002,459.01758,377
2024-11-252,470.002,530.002,465.002,500.002,341.91109,757
2024-11-222,465.002,500.002,455.002,480.002,323.18113,252
2024-11-212,495.002,520.002,460.002,485.002,327.86152,223
2024-11-202,535.002,535.002,465.002,485.002,327.86125,025
2024-11-192,520.002,560.002,470.002,485.002,327.86288,533
2024-11-182,510.002,565.002,490.002,540.002,379.38448,319
2024-11-152,605.003,020.002,480.002,510.002,351.289,997,066
2024-11-142,415.002,450.002,350.002,430.002,276.34187,876
2024-11-132,405.002,535.002,350.002,415.002,262.2998,472
2024-11-122,455.002,540.002,435.002,450.002,295.0775,048
2024-11-112,545.002,550.002,475.002,475.002,318.4979,403
2024-11-082,535.002,575.002,530.002,565.002,402.8030,793
2024-11-072,595.002,635.002,520.002,535.002,374.7087,308
2024-11-062,530.002,650.002,495.002,635.002,468.38211,504
2024-11-052,460.002,535.002,460.002,525.002,365.3348,939
2024-11-042,575.002,575.002,420.002,480.002,323.18133,966
2024-11-012,555.002,615.002,540.002,575.002,412.1757,194
2024-10-312,600.002,605.002,555.002,575.002,412.1748,152
2024-10-302,535.002,630.002,530.002,620.002,454.32140,456
← NewerPage 8 of 21 · 1,228 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.