DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,300.00 | 6,600.00 | 6,280.00 | 6,520.00 | 5,745.39 | 108,363 |
| 2024-01-25 | 6,310.00 | 6,330.00 | 6,260.00 | 6,330.00 | 5,577.97 | 38,490 |
| 2024-01-24 | 6,420.00 | 6,420.00 | 6,270.00 | 6,330.00 | 5,577.97 | 57,547 |
| 2024-01-23 | 6,300.00 | 6,440.00 | 6,260.00 | 6,420.00 | 5,657.27 | 81,390 |
| 2024-01-22 | 6,480.00 | 6,480.00 | 6,300.00 | 6,300.00 | 5,551.53 | 111,757 |
| 2024-01-19 | 6,480.00 | 6,520.00 | 6,430.00 | 6,480.00 | 5,710.15 | 56,135 |
| 2024-01-18 | 6,450.00 | 6,520.00 | 6,430.00 | 6,470.00 | 5,701.33 | 51,588 |
| 2024-01-17 | 6,580.00 | 6,580.00 | 6,420.00 | 6,480.00 | 5,710.15 | 82,413 |
| 2024-01-16 | 6,550.00 | 6,680.00 | 6,500.00 | 6,590.00 | 5,807.08 | 93,237 |
| 2024-01-15 | 6,610.00 | 6,640.00 | 6,540.00 | 6,600.00 | 5,815.89 | 62,551 |
| 2024-01-12 | 6,650.00 | 6,680.00 | 6,560.00 | 6,620.00 | 5,833.51 | 129,263 |
| 2024-01-11 | 6,690.00 | 6,720.00 | 6,620.00 | 6,650.00 | 5,859.95 | 91,106 |
| 2024-01-10 | 6,750.00 | 6,760.00 | 6,650.00 | 6,680.00 | 5,886.38 | 110,514 |
| 2024-01-09 | 6,880.00 | 6,880.00 | 6,730.00 | 6,800.00 | 5,992.13 | 79,740 |
| 2024-01-08 | 6,740.00 | 6,830.00 | 6,710.00 | 6,810.00 | 6,000.94 | 53,867 |
| 2024-01-05 | 6,860.00 | 6,870.00 | 6,760.00 | 6,780.00 | 5,974.50 | 94,716 |
| 2024-01-04 | 6,890.00 | 6,940.00 | 6,820.00 | 6,910.00 | 6,089.06 | 98,691 |
| 2024-01-03 | 6,980.00 | 7,010.00 | 6,900.00 | 6,920.00 | 6,097.87 | 90,314 |
| 2024-01-02 | 7,110.00 | 7,110.00 | 6,970.00 | 7,070.00 | 6,230.05 | 65,662 |
| 2023-12-28 | 6,990.00 | 7,100.00 | 6,940.00 | 7,100.00 | 6,256.49 | 54,740 |
| 2023-12-27 | 7,030.00 | 7,100.00 | 6,940.00 | 6,960.00 | 6,133.12 | 149,741 |
| 2023-12-26 | 7,300.00 | 7,310.00 | 7,130.00 | 7,200.00 | 6,256.49 | 90,344 |
| 2023-12-22 | 7,190.00 | 7,300.00 | 7,160.00 | 7,240.00 | 6,291.25 | 88,937 |
| 2023-12-21 | 7,150.00 | 7,200.00 | 7,050.00 | 7,190.00 | 6,247.80 | 99,072 |
| 2023-12-20 | 7,160.00 | 7,440.00 | 7,150.00 | 7,200.00 | 6,256.49 | 305,687 |
| 2023-12-19 | 6,990.00 | 7,140.00 | 6,920.00 | 7,130.00 | 6,195.66 | 177,167 |
| 2023-12-18 | 6,790.00 | 7,030.00 | 6,790.00 | 6,990.00 | 6,074.01 | 145,865 |
| 2023-12-15 | 6,700.00 | 6,870.00 | 6,690.00 | 6,810.00 | 5,917.59 | 161,560 |
| 2023-12-14 | 6,780.00 | 6,860.00 | 6,710.00 | 6,710.00 | 5,830.70 | 112,328 |
| 2023-12-13 | 6,890.00 | 6,920.00 | 6,750.00 | 6,770.00 | 5,882.84 | 144,007 |
| 2023-12-12 | 6,860.00 | 6,890.00 | 6,810.00 | 6,870.00 | 5,969.73 | 95,715 |
| 2023-12-11 | 6,850.00 | 6,930.00 | 6,830.00 | 6,880.00 | 5,978.42 | 111,145 |
| 2023-12-08 | 6,750.00 | 6,870.00 | 6,750.00 | 6,850.00 | 5,952.35 | 99,979 |
| 2023-12-07 | 6,830.00 | 6,870.00 | 6,700.00 | 6,740.00 | 5,856.77 | 136,505 |
| 2023-12-06 | 6,910.00 | 6,930.00 | 6,790.00 | 6,800.00 | 5,908.90 | 223,774 |
| 2023-12-05 | 7,060.00 | 7,060.00 | 6,860.00 | 6,910.00 | 6,004.49 | 240,783 |
| 2023-12-04 | 7,030.00 | 7,060.00 | 6,900.00 | 7,060.00 | 6,134.83 | 125,416 |
| 2023-12-01 | 7,080.00 | 7,120.00 | 6,990.00 | 7,030.00 | 6,108.76 | 147,445 |
| 2023-11-30 | 7,050.00 | 7,300.00 | 7,030.00 | 7,060.00 | 6,134.83 | 363,056 |
| 2023-11-29 | 7,130.00 | 7,490.00 | 7,000.00 | 7,050.00 | 6,126.14 | 249,455 |
| 2023-11-28 | 7,100.00 | 7,190.00 | 7,080.00 | 7,080.00 | 6,152.21 | 89,446 |
| 2023-11-27 | 7,240.00 | 7,310.00 | 7,120.00 | 7,140.00 | 6,204.35 | 63,773 |
| 2023-11-24 | 7,310.00 | 7,360.00 | 7,230.00 | 7,260.00 | 6,308.62 | 45,984 |
| 2023-11-23 | 7,270.00 | 7,350.00 | 7,250.00 | 7,250.00 | 6,299.93 | 71,258 |
| 2023-11-22 | 7,200.00 | 7,390.00 | 7,150.00 | 7,240.00 | 6,291.25 | 115,104 |
| 2023-11-21 | 7,220.00 | 7,290.00 | 7,110.00 | 7,210.00 | 6,265.18 | 45,165 |
| 2023-11-20 | 7,060.00 | 7,300.00 | 7,010.00 | 7,180.00 | 6,239.11 | 88,242 |
| 2023-11-17 | 7,080.00 | 7,190.00 | 6,970.00 | 7,050.00 | 6,126.14 | 48,959 |
| 2023-11-16 | 7,040.00 | 7,160.00 | 7,000.00 | 7,150.00 | 6,213.04 | 55,247 |
| 2023-11-15 | 7,010.00 | 7,120.00 | 7,010.00 | 7,090.00 | 6,160.90 | 52,058 |
| 2023-11-14 | 6,850.00 | 7,020.00 | 6,850.00 | 6,940.00 | 6,030.56 | 32,881 |
| 2023-11-13 | 7,050.00 | 7,050.00 | 6,820.00 | 6,830.00 | 5,934.97 | 59,188 |
| 2023-11-10 | 7,040.00 | 7,040.00 | 6,880.00 | 6,920.00 | 6,013.18 | 68,657 |
| 2023-11-09 | 7,100.00 | 7,150.00 | 6,990.00 | 7,050.00 | 6,126.14 | 58,334 |
| 2023-11-08 | 7,180.00 | 7,220.00 | 7,000.00 | 7,100.00 | 6,169.59 | 47,979 |
| 2023-11-07 | 7,310.00 | 7,370.00 | 7,090.00 | 7,150.00 | 6,213.04 | 90,014 |
| 2023-11-06 | 7,100.00 | 7,360.00 | 7,090.00 | 7,300.00 | 6,343.38 | 95,368 |
| 2023-11-03 | 6,950.00 | 7,090.00 | 6,840.00 | 7,070.00 | 6,143.52 | 96,535 |
| 2023-11-02 | 6,830.00 | 6,980.00 | 6,810.00 | 6,910.00 | 6,004.49 | 53,586 |
| 2023-11-01 | 6,950.00 | 7,030.00 | 6,800.00 | 6,800.00 | 5,908.90 | 61,329 |
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.