DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,480.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,200.41 | 39,699 |
| 2025-10-22 | 5,380.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,200.41 | 39,757 |
| 2025-10-21 | 5,410.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,105.51 | 38,594 |
| 2025-10-20 | 5,390.00 | 5,420.00 | 5,300.00 | 5,410.00 | 5,133.98 | 44,091 |
| 2025-10-17 | 5,420.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,115.00 | 62,802 |
| 2025-10-16 | 5,340.00 | 5,430.00 | 5,300.00 | 5,340.00 | 5,067.55 | 65,497 |
| 2025-10-15 | 5,250.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,067.55 | 29,133 |
| 2025-10-14 | 5,200.00 | 5,300.00 | 5,180.00 | 5,240.00 | 4,972.65 | 34,368 |
| 2025-10-13 | 5,120.00 | 5,230.00 | 5,100.00 | 5,170.00 | 4,906.22 | 62,398 |
| 2025-10-10 | 5,380.00 | 5,380.00 | 5,150.00 | 5,170.00 | 4,906.22 | 106,342 |
| 2025-10-02 | 5,360.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,105.51 | 35,647 |
| 2025-10-01 | 5,370.00 | 5,410.00 | 5,370.00 | 5,390.00 | 5,115.00 | 23,266 |
| 2025-09-30 | 5,390.00 | 5,420.00 | 5,380.00 | 5,420.00 | 5,143.47 | 17,665 |
| 2025-09-29 | 5,460.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,143.47 | 32,667 |
| 2025-09-26 | 5,470.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,171.94 | 39,384 |
| 2025-09-25 | 5,500.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,181.43 | 12,832 |
| 2025-09-24 | 5,520.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,209.90 | 30,192 |
| 2025-09-23 | 5,550.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,257.35 | 34,595 |
| 2025-09-22 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,266.84 | 30,963 |
| 2025-09-19 | 5,620.00 | 5,630.00 | 5,550.00 | 5,590.00 | 5,304.80 | 20,883 |
| 2025-09-18 | 5,560.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,333.27 | 52,814 |
| 2025-09-17 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,276.33 | 23,967 |
| 2025-09-16 | 5,640.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,285.82 | 40,784 |
| 2025-09-15 | 5,670.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,352.24 | 35,532 |
| 2025-09-12 | 5,650.00 | 5,740.00 | 5,640.00 | 5,650.00 | 5,361.73 | 46,092 |
| 2025-09-11 | 5,670.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,380.71 | 38,390 |
| 2025-09-10 | 5,700.00 | 5,700.00 | 5,590.00 | 5,670.00 | 5,380.71 | 46,333 |
| 2025-09-09 | 5,550.00 | 5,710.00 | 5,550.00 | 5,670.00 | 5,380.71 | 45,147 |
| 2025-09-08 | 5,480.00 | 5,590.00 | 5,430.00 | 5,580.00 | 5,295.31 | 45,929 |
| 2025-09-05 | 5,510.00 | 5,510.00 | 5,420.00 | 5,430.00 | 5,152.96 | 24,278 |
| 2025-09-04 | 5,490.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,228.88 | 32,267 |
| 2025-09-03 | 5,340.00 | 5,470.00 | 5,320.00 | 5,460.00 | 5,181.43 | 39,044 |
| 2025-09-02 | 5,340.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,067.55 | 39,869 |
| 2025-09-01 | 5,400.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,067.55 | 55,691 |
| 2025-08-29 | 5,450.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,124.49 | 62,509 |
| 2025-08-28 | 5,460.00 | 5,480.00 | 5,420.00 | 5,430.00 | 5,152.96 | 72,529 |
| 2025-08-27 | 5,600.00 | 5,650.00 | 5,420.00 | 5,460.00 | 5,181.43 | 139,814 |
| 2025-08-26 | 5,600.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,295.31 | 68,339 |
| 2025-08-25 | 5,600.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,314.29 | 116,956 |
| 2025-08-22 | 5,660.00 | 5,710.00 | 5,570.00 | 5,600.00 | 5,314.29 | 61,705 |
| 2025-08-21 | 5,610.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,352.24 | 21,017 |
| 2025-08-20 | 5,690.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,323.78 | 94,090 |
| 2025-08-19 | 5,690.00 | 5,730.00 | 5,620.00 | 5,690.00 | 5,399.69 | 55,482 |
| 2025-08-18 | 5,860.00 | 5,860.00 | 5,680.00 | 5,680.00 | 5,390.20 | 198,373 |
| 2025-08-14 | 5,890.00 | 5,910.00 | 5,830.00 | 5,870.00 | 5,570.51 | 49,584 |
| 2025-08-13 | 5,900.00 | 5,920.00 | 5,840.00 | 5,880.00 | 5,580.00 | 49,857 |
| 2025-08-12 | 5,900.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,589.49 | 64,727 |
| 2025-08-11 | 5,920.00 | 5,940.00 | 5,900.00 | 5,900.00 | 5,598.98 | 38,684 |
| 2025-08-08 | 5,960.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,627.45 | 55,038 |
| 2025-08-07 | 5,970.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,655.92 | 60,932 |
| 2025-08-06 | 5,960.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,665.41 | 38,684 |
| 2025-08-05 | 5,910.00 | 6,010.00 | 5,910.00 | 5,960.00 | 5,655.92 | 60,064 |
| 2025-08-04 | 5,990.00 | 5,990.00 | 5,840.00 | 5,880.00 | 5,580.00 | 78,084 |
| 2025-08-01 | 6,100.00 | 6,100.00 | 5,870.00 | 5,880.00 | 5,580.00 | 151,338 |
| 2025-07-31 | 6,090.00 | 6,170.00 | 6,030.00 | 6,060.00 | 5,750.82 | 135,377 |
| 2025-07-30 | 6,200.00 | 6,200.00 | 6,060.00 | 6,070.00 | 5,760.31 | 111,414 |
| 2025-07-29 | 6,210.00 | 6,210.00 | 6,060.00 | 6,170.00 | 5,855.20 | 88,792 |
| 2025-07-28 | 6,510.00 | 6,550.00 | 6,190.00 | 6,220.00 | 5,902.65 | 243,057 |
| 2025-07-25 | 6,700.00 | 6,750.00 | 6,510.00 | 6,520.00 | 6,187.35 | 203,256 |
| 2025-07-24 | 6,850.00 | 6,870.00 | 6,700.00 | 6,710.00 | 6,367.65 | 71,703 |
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.