Dongkuk Refractories & Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,663.00 | 1,669.00 | 1,627.00 | 1,627.00 | 1,627.00 | 3,303 |
| 2026-10-19 | 1,612.00 | 1,689.00 | 1,612.00 | 1,663.00 | 1,663.00 | 5,675 |
| 2026-10-16 | 1,607.00 | 1,670.00 | 1,607.00 | 1,663.00 | 1,663.00 | 3,606 |
| 2026-10-15 | 1,640.00 | 1,721.00 | 1,608.00 | 1,622.00 | 1,622.00 | 11,691 |
| 2026-10-14 | 1,661.00 | 1,714.00 | 1,646.00 | 1,663.00 | 1,663.00 | 12,060 |
| 2026-10-13 | 1,702.00 | 1,702.00 | 1,632.00 | 1,652.00 | 1,652.00 | 16,338 |
| 2026-10-12 | 1,672.00 | 1,784.00 | 1,672.00 | 1,685.00 | 1,685.00 | 59,378 |
| 2026-10-08 | 1,666.00 | 1,750.00 | 1,662.00 | 1,668.00 | 1,668.00 | 65,188 |
| 2026-10-07 | 1,672.00 | 1,676.00 | 1,666.00 | 1,673.00 | 1,673.00 | 3,432 |
| 2026-10-06 | 1,672.00 | 1,679.00 | 1,657.00 | 1,672.00 | 1,672.00 | 17,766 |
| 2026-10-02 | 1,640.00 | 1,685.00 | 1,639.00 | 1,675.00 | 1,675.00 | 17,531 |
| 2026-10-01 | 1,633.00 | 1,650.00 | 1,633.00 | 1,640.00 | 1,640.00 | 6,637 |
| 2026-09-30 | 1,635.00 | 1,641.00 | 1,629.00 | 1,632.00 | 1,632.00 | 5,814 |
| 2026-09-29 | 1,672.00 | 1,672.00 | 1,561.00 | 1,630.00 | 1,630.00 | 26,975 |
| 2026-09-28 | 1,660.00 | 1,750.00 | 1,641.00 | 1,671.00 | 1,671.00 | 45,814 |
| 2026-09-23 | 1,676.00 | 1,676.00 | 1,614.00 | 1,632.00 | 1,632.00 | 5,971 |
| 2026-09-22 | 1,664.00 | 1,665.00 | 1,617.00 | 1,653.00 | 1,653.00 | 32,047 |
| 2026-09-21 | 1,610.00 | 1,649.00 | 1,610.00 | 1,612.00 | 1,612.00 | 9,267 |
| 2026-09-18 | 1,630.00 | 1,638.00 | 1,610.00 | 1,622.00 | 1,622.00 | 21,322 |
| 2026-09-17 | 1,640.00 | 1,640.00 | 1,606.00 | 1,626.00 | 1,626.00 | 13,464 |
| 2026-09-16 | 1,612.00 | 1,655.00 | 1,605.00 | 1,645.00 | 1,645.00 | 14,643 |
| 2026-09-15 | 1,600.00 | 1,625.00 | 1,587.00 | 1,615.00 | 1,615.00 | 9,114 |
| 2026-09-14 | 1,609.00 | 1,769.00 | 1,571.00 | 1,620.00 | 1,620.00 | 93,726 |
| 2026-09-11 | 1,627.00 | 1,627.00 | 1,605.00 | 1,610.00 | 1,610.00 | 6,273 |
| 2026-09-10 | 1,633.00 | 1,633.00 | 1,612.00 | 1,622.00 | 1,622.00 | 2,092 |
| 2026-09-09 | 1,618.00 | 1,620.00 | 1,596.00 | 1,619.00 | 1,619.00 | 6,237 |
| 2026-09-08 | 1,633.00 | 1,640.00 | 1,542.00 | 1,617.00 | 1,617.00 | 16,908 |
| 2026-09-07 | 1,631.00 | 1,638.00 | 1,622.00 | 1,633.00 | 1,633.00 | 4,132 |
| 2026-09-04 | 1,631.00 | 1,635.00 | 1,617.00 | 1,631.00 | 1,631.00 | 4,225 |
| 2026-09-03 | 1,629.00 | 1,637.00 | 1,616.00 | 1,631.00 | 1,631.00 | 9,093 |
| 2026-09-02 | 1,640.00 | 1,640.00 | 1,622.00 | 1,628.00 | 1,628.00 | 8,413 |
| 2026-09-01 | 1,591.00 | 1,650.00 | 1,586.00 | 1,641.00 | 1,641.00 | 14,569 |
| 2026-08-31 | 1,585.00 | 1,594.00 | 1,575.00 | 1,586.00 | 1,586.00 | 19,298 |
| 2026-08-28 | 1,600.00 | 1,600.00 | 1,565.00 | 1,585.00 | 1,585.00 | 8,371 |
| 2026-08-27 | 1,595.00 | 1,600.00 | 1,577.00 | 1,589.00 | 1,589.00 | 14,621 |
| 2026-08-26 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | 13,336 |
| 2026-08-25 | 1,595.00 | 1,598.00 | 1,561.00 | 1,591.00 | 1,591.00 | 16,533 |
| 2026-08-24 | 1,570.00 | 1,600.00 | 1,570.00 | 1,586.00 | 1,586.00 | 13,163 |
| 2026-08-21 | 1,594.00 | 1,594.00 | 1,551.00 | 1,567.00 | 1,567.00 | 20,379 |
| 2026-08-20 | 1,570.00 | 1,619.00 | 1,570.00 | 1,586.00 | 1,586.00 | 9,601 |
| 2026-08-19 | 1,603.00 | 1,603.00 | 1,569.00 | 1,570.00 | 1,570.00 | 12,907 |
| 2026-08-18 | 1,622.00 | 1,640.00 | 1,569.00 | 1,608.00 | 1,608.00 | 26,009 |
| 2026-08-14 | 1,620.00 | 1,632.00 | 1,610.00 | 1,622.00 | 1,622.00 | 9,804 |
| 2026-08-13 | 1,680.00 | 1,680.00 | 1,568.00 | 1,620.00 | 1,620.00 | 30,419 |
| 2026-08-12 | 1,654.00 | 1,680.00 | 1,654.00 | 1,669.00 | 1,669.00 | 7,177 |
| 2026-08-11 | 1,641.00 | 1,662.00 | 1,641.00 | 1,662.00 | 1,662.00 | 8,139 |
| 2026-08-10 | 1,610.00 | 1,641.00 | 1,604.00 | 1,641.00 | 1,641.00 | 23,198 |
| 2026-08-07 | 1,613.00 | 1,620.00 | 1,606.00 | 1,612.00 | 1,612.00 | 14,767 |
| 2026-08-06 | 1,615.00 | 1,619.00 | 1,581.00 | 1,613.00 | 1,613.00 | 19,906 |
| 2026-08-05 | 1,607.00 | 1,619.00 | 1,607.00 | 1,615.00 | 1,615.00 | 17,214 |
| 2026-08-04 | 1,565.00 | 1,608.00 | 1,565.00 | 1,607.00 | 1,607.00 | 19,036 |
| 2026-08-03 | 1,541.00 | 1,590.00 | 1,504.00 | 1,562.00 | 1,562.00 | 10,376 |
| 2026-07-31 | 1,495.00 | 1,550.00 | 1,464.00 | 1,541.00 | 1,541.00 | 14,561 |
| 2026-07-30 | 1,437.00 | 1,500.00 | 1,419.00 | 1,448.00 | 1,448.00 | 47,294 |
| 2026-07-29 | 1,570.00 | 1,624.00 | 1,374.00 | 1,451.00 | 1,451.00 | 62,443 |
| 2026-07-28 | 1,650.00 | 1,657.00 | 1,570.00 | 1,615.00 | 1,615.00 | 26,910 |
| 2026-07-27 | 1,639.00 | 1,665.00 | 1,638.00 | 1,653.00 | 1,653.00 | 13,911 |
| 2026-07-24 | 1,630.00 | 1,645.00 | 1,610.00 | 1,639.00 | 1,639.00 | 19,311 |
| 2026-07-23 | 1,623.00 | 1,654.00 | 1,613.00 | 1,647.00 | 1,647.00 | 36,130 |
| 2026-07-22 | 1,637.00 | 1,692.00 | 1,600.00 | 1,623.00 | 1,623.00 | 34,029 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.