DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,910.00 | 6,950.00 | 6,860.00 | 6,860.00 | 6,045.00 | 22,752 |
| 2024-07-23 | 6,990.00 | 6,990.00 | 6,880.00 | 6,930.00 | 6,106.68 | 58,098 |
| 2024-07-22 | 7,000.00 | 7,020.00 | 6,870.00 | 6,900.00 | 6,080.25 | 75,699 |
| 2024-07-19 | 7,260.00 | 7,260.00 | 7,020.00 | 7,020.00 | 6,185.99 | 89,514 |
| 2024-07-18 | 7,010.00 | 7,240.00 | 6,890.00 | 7,220.00 | 6,362.23 | 164,295 |
| 2024-07-17 | 6,920.00 | 7,100.00 | 6,900.00 | 7,010.00 | 6,177.18 | 94,594 |
| 2024-07-16 | 6,900.00 | 6,970.00 | 6,880.00 | 6,920.00 | 6,097.87 | 47,909 |
| 2024-07-15 | 6,930.00 | 6,950.00 | 6,840.00 | 6,920.00 | 6,097.87 | 56,520 |
| 2024-07-12 | 6,830.00 | 6,880.00 | 6,800.00 | 6,840.00 | 6,027.38 | 29,325 |
| 2024-07-11 | 6,940.00 | 6,940.00 | 6,820.00 | 6,820.00 | 6,009.75 | 21,779 |
| 2024-07-10 | 6,810.00 | 6,890.00 | 6,800.00 | 6,850.00 | 6,036.19 | 30,342 |
| 2024-07-09 | 6,730.00 | 6,860.00 | 6,730.00 | 6,840.00 | 6,027.38 | 23,674 |
| 2024-07-08 | 6,720.00 | 6,810.00 | 6,710.00 | 6,770.00 | 5,965.69 | 53,911 |
| 2024-07-05 | 6,740.00 | 6,810.00 | 6,610.00 | 6,720.00 | 5,921.63 | 37,799 |
| 2024-07-04 | 6,830.00 | 6,910.00 | 6,720.00 | 6,720.00 | 5,921.63 | 53,567 |
| 2024-07-03 | 6,900.00 | 6,910.00 | 6,800.00 | 6,800.00 | 5,992.13 | 53,828 |
| 2024-07-02 | 6,880.00 | 6,960.00 | 6,820.00 | 6,900.00 | 6,080.25 | 62,682 |
| 2024-07-01 | 6,910.00 | 6,940.00 | 6,860.00 | 6,910.00 | 6,089.06 | 36,352 |
| 2024-06-28 | 6,820.00 | 6,920.00 | 6,790.00 | 6,910.00 | 6,089.06 | 42,026 |
| 2024-06-27 | 6,850.00 | 6,920.00 | 6,810.00 | 6,820.00 | 6,009.75 | 49,598 |
| 2024-06-26 | 6,900.00 | 6,970.00 | 6,850.00 | 6,850.00 | 6,036.19 | 55,894 |
| 2024-06-25 | 6,870.00 | 6,960.00 | 6,860.00 | 6,890.00 | 6,071.44 | 52,564 |
| 2024-06-24 | 6,860.00 | 6,950.00 | 6,860.00 | 6,920.00 | 6,097.87 | 51,666 |
| 2024-06-21 | 6,910.00 | 6,940.00 | 6,870.00 | 6,910.00 | 6,089.06 | 39,484 |
| 2024-06-20 | 6,950.00 | 6,970.00 | 6,910.00 | 6,940.00 | 6,115.50 | 31,073 |
| 2024-06-19 | 6,910.00 | 6,960.00 | 6,900.00 | 6,920.00 | 6,097.87 | 57,221 |
| 2024-06-18 | 6,960.00 | 7,030.00 | 6,910.00 | 6,950.00 | 6,124.31 | 42,830 |
| 2024-06-17 | 7,060.00 | 7,060.00 | 6,900.00 | 6,960.00 | 6,133.12 | 32,430 |
| 2024-06-14 | 6,920.00 | 7,130.00 | 6,840.00 | 7,070.00 | 6,230.05 | 94,516 |
| 2024-06-13 | 6,830.00 | 6,970.00 | 6,830.00 | 6,920.00 | 6,097.87 | 51,580 |
| 2024-06-12 | 6,840.00 | 6,900.00 | 6,810.00 | 6,820.00 | 6,009.75 | 48,013 |
| 2024-06-11 | 7,040.00 | 7,040.00 | 6,820.00 | 6,870.00 | 6,053.81 | 56,421 |
| 2024-06-10 | 7,050.00 | 7,090.00 | 6,920.00 | 6,980.00 | 6,150.74 | 81,125 |
| 2024-06-07 | 7,000.00 | 7,080.00 | 6,970.00 | 7,040.00 | 6,203.62 | 89,001 |
| 2024-06-05 | 6,980.00 | 7,160.00 | 6,910.00 | 7,000.00 | 6,168.37 | 104,068 |
| 2024-06-04 | 7,160.00 | 7,160.00 | 6,960.00 | 6,980.00 | 6,150.74 | 104,937 |
| 2024-06-03 | 6,950.00 | 7,170.00 | 6,870.00 | 7,110.00 | 6,265.30 | 181,713 |
| 2024-05-31 | 6,880.00 | 6,960.00 | 6,840.00 | 6,910.00 | 6,089.06 | 78,696 |
| 2024-05-30 | 6,890.00 | 6,900.00 | 6,800.00 | 6,850.00 | 6,036.19 | 78,447 |
| 2024-05-29 | 6,860.00 | 6,970.00 | 6,800.00 | 6,890.00 | 6,071.44 | 99,302 |
| 2024-05-28 | 6,920.00 | 6,970.00 | 6,780.00 | 6,810.00 | 6,000.94 | 181,933 |
| 2024-05-27 | 6,940.00 | 6,960.00 | 6,780.00 | 6,920.00 | 6,097.87 | 149,998 |
| 2024-05-24 | 7,050.00 | 7,060.00 | 6,900.00 | 6,940.00 | 6,115.50 | 104,193 |
| 2024-05-23 | 7,120.00 | 7,180.00 | 7,010.00 | 7,070.00 | 6,230.05 | 110,020 |
| 2024-05-22 | 7,220.00 | 7,520.00 | 7,000.00 | 7,090.00 | 6,247.67 | 378,843 |
| 2024-05-21 | 7,400.00 | 7,450.00 | 7,170.00 | 7,210.00 | 6,353.42 | 195,042 |
| 2024-05-20 | 7,560.00 | 7,700.00 | 7,350.00 | 7,410.00 | 6,529.66 | 283,552 |
| 2024-05-17 | 7,680.00 | 7,750.00 | 7,510.00 | 7,600.00 | 6,697.08 | 299,689 |
| 2024-05-16 | 7,930.00 | 7,930.00 | 7,500.00 | 7,700.00 | 6,785.20 | 1,117,559 |
| 2024-05-14 | 6,940.00 | 7,610.00 | 6,820.00 | 7,610.00 | 6,705.90 | 1,205,457 |
| 2024-05-13 | 6,890.00 | 6,900.00 | 6,630.00 | 6,780.00 | 5,974.50 | 126,819 |
| 2024-05-10 | 6,850.00 | 6,930.00 | 6,850.00 | 6,890.00 | 6,071.44 | 57,968 |
| 2024-05-09 | 6,900.00 | 6,930.00 | 6,850.00 | 6,850.00 | 6,036.19 | 72,389 |
| 2024-05-08 | 6,860.00 | 6,960.00 | 6,830.00 | 6,900.00 | 6,080.25 | 65,610 |
| 2024-05-07 | 6,940.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,089.06 | 110,298 |
| 2024-05-03 | 6,810.00 | 6,850.00 | 6,680.00 | 6,850.00 | 6,036.19 | 57,620 |
| 2024-05-02 | 6,860.00 | 6,910.00 | 6,780.00 | 6,820.00 | 6,009.75 | 73,995 |
| 2024-04-30 | 6,790.00 | 6,920.00 | 6,680.00 | 6,860.00 | 6,045.00 | 161,540 |
| 2024-04-29 | 6,670.00 | 6,950.00 | 6,670.00 | 6,790.00 | 5,983.32 | 184,931 |
| 2024-04-26 | 6,600.00 | 6,690.00 | 6,510.00 | 6,670.00 | 5,877.57 | 140,631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.