DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 10,030.00 | 10,200.00 | 9,660.00 | 9,810.00 | 8,524.46 | 395,042 |
| 2023-07-31 | 9,700.00 | 10,330.00 | 9,100.00 | 10,070.00 | 8,750.39 | 1,245,424 |
| 2023-07-28 | 8,090.00 | 8,850.00 | 8,080.00 | 8,850.00 | 7,690.27 | 300,726 |
| 2023-07-27 | 8,100.00 | 8,430.00 | 8,020.00 | 8,120.00 | 7,055.93 | 243,257 |
| 2023-07-26 | 8,640.00 | 8,700.00 | 8,040.00 | 8,120.00 | 7,055.93 | 356,581 |
| 2023-07-25 | 8,700.00 | 8,820.00 | 8,530.00 | 8,800.00 | 7,646.82 | 175,398 |
| 2023-07-24 | 8,900.00 | 9,010.00 | 8,660.00 | 8,660.00 | 7,525.16 | 261,918 |
| 2023-07-21 | 9,140.00 | 9,190.00 | 8,950.00 | 9,100.00 | 7,907.50 | 130,686 |
| 2023-07-20 | 9,070.00 | 9,200.00 | 9,010.00 | 9,130.00 | 7,933.57 | 133,467 |
| 2023-07-19 | 9,460.00 | 9,470.00 | 9,100.00 | 9,100.00 | 7,907.50 | 237,727 |
| 2023-07-18 | 9,800.00 | 9,900.00 | 9,450.00 | 9,460.00 | 8,220.33 | 217,642 |
| 2023-07-17 | 9,970.00 | 10,260.00 | 9,800.00 | 9,800.00 | 8,515.77 | 210,561 |
| 2023-07-14 | 10,170.00 | 10,260.00 | 9,870.00 | 10,000.00 | 8,689.57 | 224,340 |
| 2023-07-13 | 9,840.00 | 10,920.00 | 9,760.00 | 10,150.00 | 8,819.91 | 688,492 |
| 2023-07-12 | 10,060.00 | 10,060.00 | 9,660.00 | 9,750.00 | 8,472.33 | 176,714 |
| 2023-07-11 | 9,940.00 | 10,100.00 | 9,850.00 | 10,060.00 | 8,741.70 | 181,868 |
| 2023-07-10 | 10,090.00 | 10,180.00 | 9,900.00 | 9,980.00 | 8,672.19 | 160,707 |
| 2023-07-07 | 10,100.00 | 10,310.00 | 9,950.00 | 10,120.00 | 8,793.84 | 206,195 |
| 2023-07-06 | 10,490.00 | 10,520.00 | 10,130.00 | 10,230.00 | 8,889.43 | 148,775 |
| 2023-07-05 | 10,800.00 | 10,850.00 | 10,520.00 | 10,520.00 | 9,141.42 | 162,072 |
| 2023-07-04 | 10,980.00 | 11,060.00 | 10,710.00 | 10,800.00 | 9,384.73 | 138,198 |
| 2023-07-03 | 11,030.00 | 11,170.00 | 10,970.00 | 10,980.00 | 9,541.14 | 145,271 |
| 2023-06-30 | 11,550.00 | 11,650.00 | 11,000.00 | 11,030.00 | 9,584.59 | 316,094 |
| 2023-06-29 | 11,840.00 | 11,940.00 | 11,500.00 | 11,550.00 | 10,036.45 | 295,936 |
| 2023-06-28 | 12,150.00 | 12,210.00 | 11,730.00 | 11,730.00 | 10,192.86 | 369,372 |
| 2023-06-27 | 11,760.00 | 12,680.00 | 11,750.00 | 12,140.00 | 10,549.13 | 1,425,466 |
| 2023-06-26 | 11,700.00 | 12,400.00 | 11,590.00 | 11,850.00 | 10,297.13 | 481,926 |
| 2023-06-23 | 11,730.00 | 12,370.00 | 11,500.00 | 11,870.00 | 10,314.51 | 748,020 |
| 2023-06-22 | 12,840.00 | 12,890.00 | 11,620.00 | 11,620.00 | 10,097.27 | 959,398 |
| 2023-06-21 | 14,460.00 | 14,880.00 | 13,170.00 | 13,180.00 | 11,452.85 | 1,025,586 |
| 2023-06-20 | 15,820.00 | 16,580.00 | 14,440.00 | 14,440.00 | 12,547.73 | 1,674,364 |
| 2023-06-19 | 18,790.00 | 18,990.00 | 16,150.00 | 16,220.00 | 14,094.47 | 4,184,810 |
| 2023-06-16 | 17,200.00 | 20,200.00 | 14,140.00 | 17,570.00 | 15,267.57 | 14,710,640 |
← NewerPage 14 of 14 · 813 trading days
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.