DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,790.00 | 5,790.00 | 5,650.00 | 5,780.00 | 5,780.00 | 59,949 |
| 2026-04-16 | 5,690.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,700.00 | 79,632 |
| 2026-04-15 | 5,660.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,660.00 | 116,185 |
| 2026-04-14 | 5,630.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | 60,412 |
| 2026-04-13 | 5,580.00 | 5,680.00 | 5,510.00 | 5,620.00 | 5,620.00 | 48,511 |
| 2026-04-10 | 5,530.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 89,649 |
| 2026-04-09 | 5,380.00 | 5,510.00 | 5,320.00 | 5,470.00 | 5,470.00 | 70,434 |
| 2026-04-08 | 5,290.00 | 5,440.00 | 5,290.00 | 5,380.00 | 5,380.00 | 54,376 |
| 2026-04-07 | 5,270.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | 1,141,119 |
| 2026-04-06 | 5,320.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,270.00 | 28,135 |
| 2026-04-03 | 5,320.00 | 5,410.00 | 5,260.00 | 5,290.00 | 5,290.00 | 50,903 |
| 2026-04-02 | 5,420.00 | 5,450.00 | 5,160.00 | 5,190.00 | 5,190.00 | 143,385 |
| 2026-04-01 | 5,400.00 | 5,440.00 | 5,310.00 | 5,380.00 | 5,380.00 | 71,929 |
| 2026-03-31 | 5,500.00 | 5,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | 86,434 |
| 2026-03-30 | 5,520.00 | 5,590.00 | 5,480.00 | 5,500.00 | 5,500.00 | 128,450 |
| 2026-03-27 | 5,860.00 | 5,910.00 | 5,780.00 | 5,880.00 | 5,580.00 | 60,337 |
| 2026-03-26 | 5,870.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,561.02 | 57,460 |
| 2026-03-25 | 5,850.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,627.45 | 61,948 |
| 2026-03-24 | 5,860.00 | 5,860.00 | 5,700.00 | 5,850.00 | 5,551.53 | 64,894 |
| 2026-03-23 | 5,950.00 | 5,950.00 | 5,720.00 | 5,720.00 | 5,428.16 | 150,488 |
| 2026-03-20 | 5,790.00 | 6,030.00 | 5,780.00 | 6,010.00 | 5,703.37 | 130,344 |
| 2026-03-19 | 5,700.00 | 5,830.00 | 5,700.00 | 5,790.00 | 5,494.59 | 68,476 |
| 2026-03-18 | 5,700.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,475.61 | 50,321 |
| 2026-03-17 | 5,800.00 | 5,800.00 | 5,660.00 | 5,680.00 | 5,390.20 | 52,743 |
| 2026-03-16 | 5,720.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,371.22 | 41,531 |
| 2026-03-13 | 5,750.00 | 5,810.00 | 5,670.00 | 5,720.00 | 5,428.16 | 63,548 |
| 2026-03-12 | 5,670.00 | 5,780.00 | 5,660.00 | 5,770.00 | 5,475.61 | 55,481 |
| 2026-03-11 | 5,570.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,380.71 | 91,490 |
| 2026-03-10 | 5,670.00 | 5,740.00 | 5,520.00 | 5,560.00 | 5,276.33 | 118,252 |
| 2026-03-09 | 5,580.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,295.31 | 58,859 |
| 2026-03-06 | 5,600.00 | 5,740.00 | 5,500.00 | 5,670.00 | 5,380.71 | 83,567 |
| 2026-03-05 | 5,600.00 | 5,660.00 | 5,410.00 | 5,610.00 | 5,323.78 | 109,882 |
| 2026-03-04 | 5,850.00 | 5,850.00 | 5,260.00 | 5,260.00 | 4,991.63 | 200,430 |
| 2026-03-03 | 5,940.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,580.00 | 169,186 |
| 2026-02-27 | 5,840.00 | 6,370.00 | 5,820.00 | 5,960.00 | 5,655.92 | 490,464 |
| 2026-02-26 | 5,980.00 | 5,980.00 | 5,830.00 | 5,860.00 | 5,561.02 | 117,457 |
| 2026-02-25 | 6,000.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,655.92 | 144,599 |
| 2026-02-24 | 5,900.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,617.96 | 98,366 |
| 2026-02-23 | 6,030.00 | 6,050.00 | 5,900.00 | 5,920.00 | 5,617.96 | 144,151 |
| 2026-02-20 | 5,800.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,617.96 | 171,655 |
| 2026-02-19 | 5,670.00 | 5,870.00 | 5,660.00 | 5,790.00 | 5,494.59 | 115,994 |
| 2026-02-13 | 5,550.00 | 5,860.00 | 5,550.00 | 5,650.00 | 5,361.73 | 205,844 |
| 2026-02-12 | 5,610.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,304.80 | 93,066 |
| 2026-02-11 | 5,540.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,276.33 | 50,734 |
| 2026-02-10 | 5,430.00 | 5,610.00 | 5,410.00 | 5,540.00 | 5,257.35 | 141,425 |
| 2026-02-09 | 5,170.00 | 5,420.00 | 5,140.00 | 5,410.00 | 5,133.98 | 125,324 |
| 2026-02-06 | 5,340.00 | 5,340.00 | 5,080.00 | 5,140.00 | 4,877.76 | 95,456 |
| 2026-02-05 | 5,290.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,001.12 | 56,865 |
| 2026-02-04 | 5,190.00 | 5,380.00 | 5,190.00 | 5,360.00 | 5,086.53 | 82,100 |
| 2026-02-03 | 5,230.00 | 5,240.00 | 5,140.00 | 5,190.00 | 4,925.20 | 45,357 |
| 2026-02-02 | 5,280.00 | 5,300.00 | 5,120.00 | 5,140.00 | 4,877.76 | 98,672 |
| 2026-01-30 | 5,180.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,010.61 | 126,863 |
| 2026-01-29 | 5,120.00 | 5,220.00 | 5,050.00 | 5,170.00 | 4,906.22 | 79,777 |
| 2026-01-28 | 5,250.00 | 5,280.00 | 5,050.00 | 5,150.00 | 4,887.24 | 129,655 |
| 2026-01-27 | 5,250.00 | 5,290.00 | 5,200.00 | 5,240.00 | 4,972.65 | 60,189 |
| 2026-01-26 | 5,210.00 | 5,330.00 | 5,210.00 | 5,250.00 | 4,982.14 | 60,995 |
| 2026-01-23 | 5,160.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,010.61 | 96,968 |
| 2026-01-22 | 5,100.00 | 5,220.00 | 5,100.00 | 5,160.00 | 4,896.73 | 65,318 |
| 2026-01-21 | 5,070.00 | 5,160.00 | 5,070.00 | 5,100.00 | 4,839.80 | 93,726 |
| 2026-01-20 | 5,080.00 | 5,190.00 | 5,050.00 | 5,160.00 | 4,896.73 | 96,637 |
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.