DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,640.00 | 4,775.00 | 4,555.00 | 4,760.00 | 4,760.00 | 39,877 |
| 2026-07-15 | 4,545.00 | 4,690.00 | 4,545.00 | 4,640.00 | 4,640.00 | 28,258 |
| 2026-07-14 | 4,600.00 | 4,690.00 | 4,450.00 | 4,480.00 | 4,480.00 | 60,959 |
| 2026-07-13 | 4,695.00 | 4,820.00 | 4,580.00 | 4,600.00 | 4,600.00 | 56,998 |
| 2026-07-10 | 4,600.00 | 4,780.00 | 4,600.00 | 4,730.00 | 4,730.00 | 33,374 |
| 2026-07-09 | 4,600.00 | 4,730.00 | 4,525.00 | 4,585.00 | 4,585.00 | 42,500 |
| 2026-07-08 | 4,745.00 | 4,800.00 | 4,620.00 | 4,635.00 | 4,635.00 | 26,180 |
| 2026-07-07 | 4,825.00 | 4,880.00 | 4,635.00 | 4,745.00 | 4,745.00 | 77,956 |
| 2026-07-06 | 4,845.00 | 4,890.00 | 4,720.00 | 4,810.00 | 4,810.00 | 27,578 |
| 2026-07-03 | 4,735.00 | 4,880.00 | 4,635.00 | 4,845.00 | 4,845.00 | 50,952 |
| 2026-07-02 | 4,800.00 | 4,855.00 | 4,560.00 | 4,735.00 | 4,735.00 | 73,095 |
| 2026-07-01 | 4,785.00 | 4,930.00 | 4,755.00 | 4,800.00 | 4,800.00 | 47,192 |
| 2026-06-30 | 4,720.00 | 4,800.00 | 4,655.00 | 4,785.00 | 4,785.00 | 32,321 |
| 2026-06-29 | 4,435.00 | 4,750.00 | 4,230.00 | 4,720.00 | 4,720.00 | 59,421 |
| 2026-06-26 | 4,685.00 | 4,690.00 | 4,450.00 | 4,510.00 | 4,510.00 | 126,035 |
| 2026-06-25 | 4,890.00 | 4,920.00 | 4,700.00 | 4,725.00 | 4,725.00 | 112,883 |
| 2026-06-24 | 4,820.00 | 4,965.00 | 4,810.00 | 4,890.00 | 4,890.00 | 56,283 |
| 2026-06-23 | 5,050.00 | 5,070.00 | 4,770.00 | 4,820.00 | 4,820.00 | 164,746 |
| 2026-06-22 | 5,040.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 60,156 |
| 2026-06-19 | 5,160.00 | 5,190.00 | 5,050.00 | 5,080.00 | 5,080.00 | 82,381 |
| 2026-06-18 | 5,380.00 | 5,380.00 | 5,110.00 | 5,160.00 | 5,160.00 | 58,400 |
| 2026-06-17 | 5,400.00 | 5,600.00 | 5,320.00 | 5,380.00 | 5,380.00 | 97,448 |
| 2026-06-16 | 5,400.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,360.00 | 46,770 |
| 2026-06-15 | 5,350.00 | 5,470.00 | 5,350.00 | 5,410.00 | 5,410.00 | 48,865 |
| 2026-06-12 | 5,130.00 | 5,360.00 | 5,130.00 | 5,250.00 | 5,250.00 | 67,682 |
| 2026-06-11 | 5,090.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,080.00 | 56,989 |
| 2026-06-10 | 5,150.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 54,607 |
| 2026-06-09 | 5,000.00 | 5,180.00 | 5,000.00 | 5,150.00 | 5,150.00 | 49,231 |
| 2026-06-08 | 5,080.00 | 5,160.00 | 4,990.00 | 5,030.00 | 5,030.00 | 110,523 |
| 2026-06-05 | 5,310.00 | 5,680.00 | 5,100.00 | 5,250.00 | 5,250.00 | 111,755 |
| 2026-06-04 | 5,440.00 | 5,570.00 | 5,350.00 | 5,360.00 | 5,360.00 | 64,519 |
| 2026-06-02 | 5,500.00 | 5,550.00 | 5,280.00 | 5,440.00 | 5,440.00 | 78,666 |
| 2026-06-01 | 5,600.00 | 5,720.00 | 5,540.00 | 5,550.00 | 5,550.00 | 119,880 |
| 2026-05-29 | 5,780.00 | 5,830.00 | 5,600.00 | 5,650.00 | 5,650.00 | 118,249 |
| 2026-05-28 | 5,760.00 | 5,850.00 | 5,710.00 | 5,830.00 | 5,830.00 | 85,329 |
| 2026-05-27 | 5,930.00 | 5,960.00 | 5,690.00 | 5,850.00 | 5,850.00 | 145,019 |
| 2026-05-26 | 6,100.00 | 6,110.00 | 5,930.00 | 5,960.00 | 5,960.00 | 92,648 |
| 2026-05-22 | 5,930.00 | 6,110.00 | 5,930.00 | 6,080.00 | 6,080.00 | 90,325 |
| 2026-05-21 | 5,810.00 | 6,040.00 | 5,810.00 | 5,910.00 | 5,910.00 | 52,226 |
| 2026-05-20 | 5,990.00 | 5,990.00 | 5,680.00 | 5,710.00 | 5,710.00 | 170,760 |
| 2026-05-19 | 6,040.00 | 6,110.00 | 5,910.00 | 5,960.00 | 5,960.00 | 133,437 |
| 2026-05-18 | 6,050.00 | 6,120.00 | 5,920.00 | 6,080.00 | 6,080.00 | 100,639 |
| 2026-05-15 | 6,200.00 | 6,280.00 | 6,020.00 | 6,050.00 | 6,050.00 | 216,868 |
| 2026-05-14 | 6,060.00 | 6,240.00 | 6,010.00 | 6,190.00 | 6,190.00 | 86,901 |
| 2026-05-13 | 6,130.00 | 6,170.00 | 6,020.00 | 6,040.00 | 6,040.00 | 102,332 |
| 2026-05-12 | 6,340.00 | 6,410.00 | 6,060.00 | 6,090.00 | 6,090.00 | 167,221 |
| 2026-05-11 | 6,500.00 | 6,640.00 | 6,260.00 | 6,260.00 | 6,260.00 | 215,969 |
| 2026-05-08 | 6,460.00 | 6,460.00 | 6,300.00 | 6,390.00 | 6,390.00 | 165,696 |
| 2026-05-07 | 6,540.00 | 6,600.00 | 6,370.00 | 6,410.00 | 6,410.00 | 197,462 |
| 2026-05-06 | 6,840.00 | 6,850.00 | 6,440.00 | 6,480.00 | 6,480.00 | 358,428 |
| 2026-05-04 | 6,860.00 | 6,900.00 | 6,610.00 | 6,690.00 | 6,690.00 | 353,395 |
| 2026-04-30 | 7,180.00 | 7,190.00 | 6,820.00 | 6,830.00 | 6,830.00 | 309,459 |
| 2026-04-29 | 7,650.00 | 7,650.00 | 7,130.00 | 7,180.00 | 7,180.00 | 897,481 |
| 2026-04-28 | 6,570.00 | 7,790.00 | 6,570.00 | 7,150.00 | 7,150.00 | 4,008,203 |
| 2026-04-27 | 6,310.00 | 7,430.00 | 6,150.00 | 6,520.00 | 6,520.00 | 4,998,483 |
| 2026-04-24 | 5,690.00 | 6,300.00 | 5,690.00 | 6,080.00 | 6,080.00 | 794,873 |
| 2026-04-23 | 5,760.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | 60,031 |
| 2026-04-22 | 5,780.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | 64,042 |
| 2026-04-21 | 5,720.00 | 5,830.00 | 5,720.00 | 5,780.00 | 5,780.00 | 77,000 |
| 2026-04-20 | 5,780.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | 69,140 |
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.