DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,080.00 | 5,190.00 | 5,050.00 | 5,160.00 | 4,896.73 | 96,637 |
| 2026-01-19 | 5,110.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,820.82 | 74,357 |
| 2026-01-16 | 5,110.00 | 5,150.00 | 5,080.00 | 5,110.00 | 4,849.29 | 76,042 |
| 2026-01-15 | 5,070.00 | 5,120.00 | 5,050.00 | 5,110.00 | 4,849.29 | 41,100 |
| 2026-01-14 | 5,050.00 | 5,080.00 | 5,000.00 | 5,070.00 | 4,811.33 | 75,787 |
| 2026-01-13 | 5,050.00 | 5,080.00 | 4,995.00 | 5,030.00 | 4,773.37 | 159,249 |
| 2026-01-12 | 5,040.00 | 5,090.00 | 5,000.00 | 5,050.00 | 4,792.35 | 60,913 |
| 2026-01-09 | 5,050.00 | 5,110.00 | 5,030.00 | 5,040.00 | 4,782.86 | 57,263 |
| 2026-01-08 | 5,140.00 | 5,150.00 | 5,000.00 | 5,070.00 | 4,811.33 | 85,321 |
| 2026-01-07 | 5,200.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,858.78 | 62,917 |
| 2026-01-06 | 5,220.00 | 5,250.00 | 5,180.00 | 5,200.00 | 4,934.69 | 47,425 |
| 2026-01-05 | 5,300.00 | 5,300.00 | 5,200.00 | 5,220.00 | 4,953.67 | 62,638 |
| 2026-01-02 | 5,320.00 | 5,330.00 | 5,220.00 | 5,250.00 | 4,982.14 | 37,959 |
| 2025-12-30 | 5,370.00 | 5,380.00 | 5,310.00 | 5,320.00 | 5,048.57 | 72,530 |
| 2025-12-29 | 5,430.00 | 5,430.00 | 5,320.00 | 5,370.00 | 5,096.02 | 32,208 |
| 2025-12-26 | 5,420.00 | 5,470.00 | 5,380.00 | 5,440.00 | 5,162.45 | 48,117 |
| 2025-12-24 | 5,410.00 | 5,450.00 | 5,365.00 | 5,430.00 | 5,152.96 | 30,446 |
| 2025-12-23 | 5,450.00 | 5,460.00 | 5,400.00 | 5,410.00 | 5,133.98 | 25,630 |
| 2025-12-22 | 5,470.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,162.45 | 56,900 |
| 2025-12-19 | 5,420.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,190.92 | 27,311 |
| 2025-12-18 | 5,450.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,143.47 | 19,399 |
| 2025-12-17 | 5,450.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,143.47 | 22,073 |
| 2025-12-16 | 5,490.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,171.94 | 44,804 |
| 2025-12-15 | 5,500.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,247.86 | 53,552 |
| 2025-12-12 | 5,430.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,219.39 | 39,162 |
| 2025-12-11 | 5,460.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,152.96 | 35,550 |
| 2025-12-10 | 5,450.00 | 5,460.00 | 5,410.00 | 5,410.00 | 5,133.98 | 20,411 |
| 2025-12-09 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,171.94 | 31,844 |
| 2025-12-08 | 5,550.00 | 5,570.00 | 5,450.00 | 5,470.00 | 5,190.92 | 38,995 |
| 2025-12-05 | 5,490.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,266.84 | 28,183 |
| 2025-12-04 | 5,600.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,257.35 | 23,766 |
| 2025-12-03 | 5,590.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,266.84 | 52,574 |
| 2025-12-02 | 5,520.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,257.35 | 45,883 |
| 2025-12-01 | 5,420.00 | 5,680.00 | 5,390.00 | 5,500.00 | 5,219.39 | 143,087 |
| 2025-11-28 | 5,320.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,143.47 | 45,484 |
| 2025-11-27 | 5,360.00 | 5,390.00 | 5,110.00 | 5,320.00 | 5,048.57 | 22,028 |
| 2025-11-26 | 5,310.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,058.06 | 22,269 |
| 2025-11-25 | 5,270.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,029.59 | 26,644 |
| 2025-11-24 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 4,982.14 | 13,858 |
| 2025-11-21 | 5,330.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,029.59 | 17,864 |
| 2025-11-20 | 5,250.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,058.06 | 16,616 |
| 2025-11-19 | 5,280.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,001.12 | 20,781 |
| 2025-11-18 | 5,270.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,010.61 | 40,988 |
| 2025-11-17 | 5,360.00 | 5,400.00 | 5,330.00 | 5,370.00 | 5,096.02 | 20,076 |
| 2025-11-14 | 5,350.00 | 5,430.00 | 5,300.00 | 5,350.00 | 5,077.04 | 38,549 |
| 2025-11-13 | 5,360.00 | 5,430.00 | 5,360.00 | 5,370.00 | 5,096.02 | 34,569 |
| 2025-11-12 | 5,290.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,086.53 | 40,444 |
| 2025-11-11 | 5,330.00 | 5,370.00 | 5,250.00 | 5,290.00 | 5,020.10 | 22,045 |
| 2025-11-10 | 5,170.00 | 5,340.00 | 5,140.00 | 5,290.00 | 5,020.10 | 43,468 |
| 2025-11-07 | 5,210.00 | 5,260.00 | 5,100.00 | 5,170.00 | 4,906.22 | 49,000 |
| 2025-11-06 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 4,944.18 | 34,924 |
| 2025-11-05 | 5,140.00 | 5,190.00 | 5,030.00 | 5,150.00 | 4,887.24 | 82,567 |
| 2025-11-04 | 5,170.00 | 5,190.00 | 5,140.00 | 5,170.00 | 4,906.22 | 57,361 |
| 2025-11-03 | 5,210.00 | 5,240.00 | 5,160.00 | 5,170.00 | 4,906.22 | 61,862 |
| 2025-10-31 | 5,300.00 | 5,310.00 | 5,200.00 | 5,240.00 | 4,972.65 | 59,543 |
| 2025-10-30 | 5,390.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,020.10 | 71,733 |
| 2025-10-29 | 5,370.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,115.00 | 67,871 |
| 2025-10-28 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,115.00 | 24,667 |
| 2025-10-27 | 5,500.00 | 5,500.00 | 5,340.00 | 5,380.00 | 5,105.51 | 88,053 |
| 2025-10-24 | 5,480.00 | 5,510.00 | 5,440.00 | 5,470.00 | 5,190.92 | 34,240 |
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.