DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,020.00 | 7,280.00 | 6,830.00 | 6,890.00 | 5,987.11 | 137,779 |
| 2023-10-30 | 6,980.00 | 7,060.00 | 6,850.00 | 6,930.00 | 6,021.87 | 112,093 |
| 2023-10-27 | 6,630.00 | 7,950.00 | 6,470.00 | 7,000.00 | 6,082.70 | 687,938 |
| 2023-10-26 | 6,760.00 | 6,760.00 | 6,400.00 | 6,530.00 | 5,674.29 | 84,008 |
| 2023-10-25 | 6,720.00 | 6,950.00 | 6,710.00 | 6,870.00 | 5,969.73 | 62,385 |
| 2023-10-24 | 6,620.00 | 6,750.00 | 6,410.00 | 6,700.00 | 5,822.01 | 81,082 |
| 2023-10-23 | 6,660.00 | 6,710.00 | 6,600.00 | 6,600.00 | 5,735.11 | 50,158 |
| 2023-10-20 | 6,810.00 | 6,890.00 | 6,700.00 | 6,750.00 | 5,865.46 | 94,710 |
| 2023-10-19 | 6,890.00 | 7,010.00 | 6,840.00 | 6,910.00 | 6,004.49 | 95,974 |
| 2023-10-18 | 7,100.00 | 7,240.00 | 7,100.00 | 7,100.00 | 6,169.59 | 36,103 |
| 2023-10-17 | 7,020.00 | 7,300.00 | 7,020.00 | 7,170.00 | 6,230.42 | 40,756 |
| 2023-10-16 | 6,960.00 | 7,080.00 | 6,960.00 | 7,000.00 | 6,082.70 | 54,192 |
| 2023-10-13 | 7,200.00 | 7,200.00 | 7,030.00 | 7,030.00 | 6,108.76 | 53,386 |
| 2023-10-12 | 7,080.00 | 7,200.00 | 7,080.00 | 7,200.00 | 6,256.49 | 39,909 |
| 2023-10-11 | 6,990.00 | 7,130.00 | 6,980.00 | 7,080.00 | 6,152.21 | 54,541 |
| 2023-10-10 | 6,970.00 | 7,110.00 | 6,810.00 | 6,880.00 | 5,978.42 | 84,850 |
| 2023-10-06 | 7,030.00 | 7,210.00 | 7,000.00 | 7,010.00 | 6,091.39 | 108,294 |
| 2023-10-05 | 7,310.00 | 7,370.00 | 7,050.00 | 7,150.00 | 6,213.04 | 105,711 |
| 2023-10-04 | 7,440.00 | 7,580.00 | 7,210.00 | 7,280.00 | 6,326.00 | 114,937 |
| 2023-09-27 | 7,510.00 | 7,610.00 | 7,500.00 | 7,550.00 | 6,560.62 | 48,671 |
| 2023-09-26 | 7,710.00 | 7,800.00 | 7,550.00 | 7,550.00 | 6,560.62 | 111,163 |
| 2023-09-25 | 8,040.00 | 8,110.00 | 7,740.00 | 7,740.00 | 6,725.72 | 158,082 |
| 2023-09-22 | 8,180.00 | 8,310.00 | 7,960.00 | 8,120.00 | 7,055.93 | 85,072 |
| 2023-09-21 | 8,240.00 | 8,460.00 | 8,140.00 | 8,210.00 | 7,134.13 | 144,667 |
| 2023-09-20 | 8,330.00 | 8,470.00 | 8,110.00 | 8,210.00 | 7,134.13 | 121,755 |
| 2023-09-19 | 8,040.00 | 8,300.00 | 8,040.00 | 8,300.00 | 7,212.34 | 101,552 |
| 2023-09-18 | 8,060.00 | 8,350.00 | 8,000.00 | 8,100.00 | 7,038.55 | 129,267 |
| 2023-09-15 | 7,790.00 | 8,250.00 | 7,780.00 | 8,000.00 | 6,951.65 | 290,915 |
| 2023-09-14 | 7,790.00 | 7,890.00 | 7,780.00 | 7,780.00 | 6,760.48 | 81,224 |
| 2023-09-13 | 7,700.00 | 7,920.00 | 7,630.00 | 7,790.00 | 6,769.17 | 208,845 |
| 2023-09-12 | 8,010.00 | 8,070.00 | 7,650.00 | 7,720.00 | 6,708.34 | 358,373 |
| 2023-09-11 | 8,290.00 | 8,390.00 | 8,070.00 | 8,070.00 | 7,012.48 | 173,535 |
| 2023-09-08 | 8,000.00 | 8,440.00 | 7,880.00 | 8,290.00 | 7,203.65 | 200,519 |
| 2023-09-07 | 8,370.00 | 8,370.00 | 8,000.00 | 8,000.00 | 6,951.65 | 138,688 |
| 2023-09-06 | 8,360.00 | 8,490.00 | 8,200.00 | 8,300.00 | 7,212.34 | 150,022 |
| 2023-09-05 | 8,190.00 | 8,700.00 | 8,150.00 | 8,430.00 | 7,325.30 | 237,043 |
| 2023-09-04 | 7,810.00 | 8,830.00 | 7,750.00 | 8,260.00 | 7,177.58 | 582,355 |
| 2023-09-01 | 8,030.00 | 8,130.00 | 7,860.00 | 7,880.00 | 6,847.38 | 288,592 |
| 2023-08-31 | 8,430.00 | 8,490.00 | 8,090.00 | 8,150.00 | 7,082.00 | 378,084 |
| 2023-08-30 | 8,510.00 | 8,800.00 | 8,320.00 | 8,450.00 | 7,342.68 | 833,795 |
| 2023-08-29 | 8,060.00 | 10,110.00 | 8,050.00 | 8,660.00 | 7,525.16 | 7,207,965 |
| 2023-08-28 | 7,410.00 | 7,880.00 | 7,410.00 | 7,780.00 | 6,760.48 | 99,439 |
| 2023-08-25 | 7,590.00 | 7,590.00 | 7,110.00 | 7,390.00 | 6,421.59 | 91,375 |
| 2023-08-24 | 7,420.00 | 7,780.00 | 7,420.00 | 7,600.00 | 6,604.07 | 71,989 |
| 2023-08-23 | 7,670.00 | 7,700.00 | 7,470.00 | 7,470.00 | 6,491.11 | 129,123 |
| 2023-08-22 | 7,710.00 | 7,770.00 | 7,640.00 | 7,660.00 | 6,656.21 | 76,017 |
| 2023-08-21 | 7,720.00 | 7,970.00 | 7,720.00 | 7,730.00 | 6,717.03 | 96,051 |
| 2023-08-18 | 7,860.00 | 7,970.00 | 7,720.00 | 7,830.00 | 6,803.93 | 128,297 |
| 2023-08-17 | 8,110.00 | 8,250.00 | 7,840.00 | 8,000.00 | 6,951.65 | 137,972 |
| 2023-08-16 | 8,370.00 | 8,500.00 | 8,100.00 | 8,190.00 | 7,116.75 | 156,531 |
| 2023-08-14 | 8,880.00 | 8,900.00 | 8,460.00 | 8,510.00 | 7,394.82 | 128,146 |
| 2023-08-11 | 9,030.00 | 9,170.00 | 8,880.00 | 8,880.00 | 7,716.33 | 97,966 |
| 2023-08-10 | 9,070.00 | 9,070.00 | 8,930.00 | 9,000.00 | 7,820.61 | 72,876 |
| 2023-08-09 | 9,150.00 | 9,180.00 | 8,940.00 | 9,030.00 | 7,846.68 | 103,181 |
| 2023-08-08 | 9,150.00 | 9,350.00 | 9,000.00 | 9,010.00 | 7,829.30 | 127,122 |
| 2023-08-07 | 9,130.00 | 9,210.00 | 8,950.00 | 9,200.00 | 7,994.40 | 78,269 |
| 2023-08-04 | 9,510.00 | 9,590.00 | 9,060.00 | 9,130.00 | 7,933.57 | 135,348 |
| 2023-08-03 | 9,540.00 | 9,740.00 | 9,370.00 | 9,590.00 | 8,333.29 | 161,676 |
| 2023-08-02 | 9,720.00 | 10,170.00 | 9,520.00 | 9,540.00 | 8,289.85 | 281,728 |
| 2023-08-01 | 10,030.00 | 10,200.00 | 9,660.00 | 9,810.00 | 8,524.46 | 395,042 |
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.