DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,760.00 | 6,830.00 | 6,690.00 | 6,820.00 | 6,472.04 | 54,423 |
| 2025-07-22 | 6,810.00 | 6,890.00 | 6,690.00 | 6,710.00 | 6,367.65 | 80,296 |
| 2025-07-21 | 6,730.00 | 6,860.00 | 6,710.00 | 6,790.00 | 6,443.57 | 54,025 |
| 2025-07-18 | 6,780.00 | 6,840.00 | 6,660.00 | 6,710.00 | 6,367.65 | 52,813 |
| 2025-07-17 | 6,710.00 | 6,760.00 | 6,620.00 | 6,720.00 | 6,377.14 | 56,149 |
| 2025-07-16 | 6,840.00 | 6,880.00 | 6,690.00 | 6,730.00 | 6,386.63 | 128,342 |
| 2025-07-15 | 6,800.00 | 6,880.00 | 6,780.00 | 6,860.00 | 6,510.00 | 72,863 |
| 2025-07-14 | 6,810.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,453.06 | 80,711 |
| 2025-07-11 | 6,750.00 | 6,830.00 | 6,720.00 | 6,780.00 | 6,434.08 | 86,815 |
| 2025-07-10 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,405.61 | 85,794 |
| 2025-07-09 | 6,750.00 | 6,870.00 | 6,720.00 | 6,780.00 | 6,434.08 | 79,926 |
| 2025-07-08 | 6,730.00 | 6,780.00 | 6,680.00 | 6,750.00 | 6,405.61 | 58,448 |
| 2025-07-07 | 6,710.00 | 6,790.00 | 6,660.00 | 6,760.00 | 6,415.10 | 106,528 |
| 2025-07-04 | 6,730.00 | 6,770.00 | 6,650.00 | 6,660.00 | 6,320.20 | 88,396 |
| 2025-07-03 | 6,560.00 | 6,770.00 | 6,520.00 | 6,730.00 | 6,386.63 | 225,826 |
| 2025-07-02 | 6,480.00 | 6,630.00 | 6,480.00 | 6,550.00 | 6,215.82 | 132,912 |
| 2025-07-01 | 6,300.00 | 6,550.00 | 6,300.00 | 6,480.00 | 6,149.39 | 169,015 |
| 2025-06-30 | 6,360.00 | 6,360.00 | 6,260.00 | 6,280.00 | 5,959.59 | 63,279 |
| 2025-06-27 | 6,300.00 | 6,410.00 | 6,230.00 | 6,240.00 | 5,921.63 | 78,413 |
| 2025-06-26 | 6,400.00 | 6,430.00 | 6,260.00 | 6,300.00 | 5,978.57 | 98,623 |
| 2025-06-25 | 6,390.00 | 6,440.00 | 6,360.00 | 6,400.00 | 6,073.47 | 37,680 |
| 2025-06-24 | 6,340.00 | 6,400.00 | 6,290.00 | 6,390.00 | 6,063.98 | 40,518 |
| 2025-06-23 | 6,300.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,940.61 | 67,655 |
| 2025-06-20 | 6,350.00 | 6,430.00 | 6,320.00 | 6,360.00 | 6,035.51 | 43,736 |
| 2025-06-19 | 6,400.00 | 6,430.00 | 6,330.00 | 6,360.00 | 6,035.51 | 31,680 |
| 2025-06-18 | 6,400.00 | 6,440.00 | 6,340.00 | 6,390.00 | 6,063.98 | 50,463 |
| 2025-06-17 | 6,510.00 | 6,520.00 | 6,290.00 | 6,390.00 | 6,063.98 | 63,382 |
| 2025-06-16 | 6,480.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,158.88 | 35,294 |
| 2025-06-13 | 6,600.00 | 6,620.00 | 6,400.00 | 6,500.00 | 6,168.37 | 50,953 |
| 2025-06-12 | 6,550.00 | 6,610.00 | 6,540.00 | 6,570.00 | 6,234.80 | 34,388 |
| 2025-06-11 | 6,570.00 | 6,580.00 | 6,480.00 | 6,550.00 | 6,215.82 | 46,745 |
| 2025-06-10 | 6,550.00 | 6,590.00 | 6,460.00 | 6,510.00 | 6,177.86 | 81,991 |
| 2025-06-09 | 6,500.00 | 6,560.00 | 6,480.00 | 6,540.00 | 6,206.33 | 99,898 |
| 2025-06-05 | 6,460.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,111.43 | 39,903 |
| 2025-06-04 | 6,310.00 | 6,470.00 | 6,310.00 | 6,450.00 | 6,120.92 | 55,105 |
| 2025-06-02 | 6,420.00 | 6,440.00 | 6,280.00 | 6,320.00 | 5,997.55 | 41,749 |
| 2025-05-30 | 6,490.00 | 6,550.00 | 6,460.00 | 6,490.00 | 6,158.88 | 34,238 |
| 2025-05-29 | 6,370.00 | 6,510.00 | 6,370.00 | 6,490.00 | 6,158.88 | 39,338 |
| 2025-05-28 | 6,260.00 | 6,390.00 | 6,200.00 | 6,340.00 | 6,016.53 | 49,181 |
| 2025-05-27 | 6,260.00 | 6,320.00 | 6,190.00 | 6,190.00 | 5,874.18 | 37,278 |
| 2025-05-26 | 6,220.00 | 6,310.00 | 6,220.00 | 6,310.00 | 5,988.06 | 24,014 |
| 2025-05-23 | 6,270.00 | 6,270.00 | 6,160.00 | 6,220.00 | 5,902.65 | 16,553 |
| 2025-05-22 | 6,240.00 | 6,300.00 | 6,180.00 | 6,210.00 | 5,893.16 | 23,006 |
| 2025-05-21 | 6,250.00 | 6,340.00 | 6,230.00 | 6,240.00 | 5,921.63 | 14,879 |
| 2025-05-20 | 6,230.00 | 6,290.00 | 6,200.00 | 6,240.00 | 5,921.63 | 12,953 |
| 2025-05-19 | 6,340.00 | 6,340.00 | 6,180.00 | 6,220.00 | 5,902.65 | 33,090 |
| 2025-05-16 | 6,460.00 | 6,520.00 | 6,340.00 | 6,380.00 | 6,054.49 | 22,231 |
| 2025-05-15 | 6,490.00 | 6,540.00 | 6,410.00 | 6,460.00 | 6,130.41 | 28,428 |
| 2025-05-14 | 6,440.00 | 6,460.00 | 6,360.00 | 6,460.00 | 6,130.41 | 28,999 |
| 2025-05-13 | 6,410.00 | 6,450.00 | 6,370.00 | 6,380.00 | 6,054.49 | 20,846 |
| 2025-05-12 | 6,230.00 | 6,450.00 | 6,220.00 | 6,400.00 | 6,073.47 | 40,040 |
| 2025-05-09 | 6,220.00 | 6,290.00 | 6,180.00 | 6,190.00 | 5,874.18 | 32,630 |
| 2025-05-08 | 6,230.00 | 6,240.00 | 6,170.00 | 6,210.00 | 5,893.16 | 16,757 |
| 2025-05-07 | 6,250.00 | 6,410.00 | 6,140.00 | 6,210.00 | 5,893.16 | 44,638 |
| 2025-05-02 | 6,290.00 | 6,300.00 | 6,220.00 | 6,230.00 | 5,912.14 | 13,535 |
| 2025-04-30 | 6,370.00 | 6,380.00 | 6,200.00 | 6,290.00 | 5,969.08 | 27,081 |
| 2025-04-29 | 6,340.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,026.02 | 28,705 |
| 2025-04-28 | 6,400.00 | 6,410.00 | 6,340.00 | 6,340.00 | 6,016.53 | 32,744 |
| 2025-04-25 | 6,400.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,026.02 | 33,263 |
| 2025-04-24 | 6,340.00 | 6,390.00 | 6,260.00 | 6,390.00 | 6,063.98 | 34,291 |
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.