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%WTI98.64▲ 1.53%
← 075970.KQ stock page

Dongkuk Refractories & Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,490.002,545.002,480.002,530.002,370.0252,960
2024-10-282,440.002,535.002,430.002,515.002,355.9687,424
2024-10-252,450.002,480.002,365.002,405.002,252.9262,871
2024-10-242,490.002,500.002,460.002,470.002,313.8112,981
2024-10-232,505.002,510.002,460.002,505.002,346.6029,278
2024-10-222,555.002,555.002,450.002,490.002,332.5492,613
2024-10-212,535.002,565.002,525.002,545.002,384.0736,683
2024-10-182,560.002,560.002,505.002,560.002,398.1234,605
2024-10-172,525.002,560.002,515.002,560.002,398.1245,623
2024-10-162,520.002,720.002,490.002,535.002,374.70560,391
2024-10-152,515.002,545.002,510.002,520.002,360.6540,859
2024-10-142,530.002,530.002,510.002,515.002,355.9626,520
2024-10-112,560.002,575.002,510.002,530.002,370.0276,627
2024-10-102,500.002,700.002,500.002,590.002,426.22476,705
2024-10-082,495.002,500.002,460.002,460.002,304.4420,008
2024-10-072,490.002,520.002,475.002,495.002,337.2329,029
2024-10-042,490.002,515.002,480.002,510.002,351.2831,007
2024-10-022,480.002,520.002,445.002,515.002,355.9644,209
2024-09-302,545.002,555.002,500.002,505.002,346.6036,888
2024-09-272,525.002,555.002,505.002,545.002,384.0722,546
2024-09-262,480.002,525.002,480.002,525.002,365.3323,684
2024-09-252,485.002,520.002,465.002,480.002,323.1837,039
2024-09-242,415.002,460.002,415.002,460.002,304.4457,638
2024-09-232,400.002,440.002,400.002,435.002,281.0223,377
2024-09-202,420.002,435.002,400.002,425.002,271.6625,146
2024-09-192,425.002,425.002,360.002,410.002,257.6024,449
2024-09-132,415.002,415.002,340.002,415.002,262.2920,004
2024-09-122,330.002,395.002,320.002,395.002,243.5528,395
2024-09-112,325.002,375.002,290.002,320.002,173.2923,275
2024-09-102,380.002,410.002,325.002,325.002,177.9828,916
2024-09-092,285.002,410.002,285.002,400.002,248.2451,902
2024-09-062,450.002,470.002,360.002,360.002,210.7761,819
2024-09-052,450.002,505.002,405.002,475.002,318.4970,712
2024-09-042,555.002,555.002,440.002,440.002,285.7183,530
2024-09-032,575.002,610.002,565.002,570.002,407.4930,329
2024-09-022,550.002,565.002,510.002,560.002,398.1236,916
2024-08-302,510.002,560.002,495.002,540.002,379.3844,677
2024-08-292,530.002,540.002,500.002,500.002,341.9141,681
2024-08-282,615.002,630.002,550.002,555.002,393.4360,788
2024-08-272,650.002,670.002,605.002,625.002,459.0154,157
2024-08-262,700.002,700.002,640.002,675.002,505.8546,340
2024-08-232,655.002,705.002,650.002,700.002,529.2744,901
2024-08-222,715.002,745.002,655.002,655.002,487.1143,205
2024-08-212,670.002,755.002,665.002,715.002,543.3248,156
2024-08-202,685.002,755.002,685.002,740.002,566.7438,419
2024-08-192,775.002,775.002,670.002,680.002,510.5349,668
2024-08-162,810.002,810.002,760.002,770.002,594.8447,215
2024-08-142,740.002,820.002,740.002,780.002,604.2157,324
2024-08-132,785.002,800.002,700.002,735.002,562.0533,031
2024-08-122,710.002,800.002,710.002,770.002,594.8443,179
2024-08-092,675.002,745.002,660.002,745.002,571.4223,036
2024-08-082,655.002,695.002,620.002,660.002,491.7943,386
2024-08-072,600.002,735.002,600.002,710.002,538.6389,075
2024-08-062,410.002,695.002,410.002,615.002,449.64166,331
2024-08-052,800.002,885.002,520.002,555.002,393.43343,053
2024-08-022,990.003,025.002,915.002,915.002,730.67111,725
2024-08-012,995.003,055.002,980.003,050.002,857.1337,477
2024-07-312,995.003,010.002,965.002,975.002,786.8863,449
2024-07-303,020.003,060.002,980.002,995.002,805.61107,728
2024-07-293,050.003,095.003,030.003,040.002,847.7759,791
← NewerPage 9 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.