DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,300.00 | 6,340.00 | 6,280.00 | 6,330.00 | 6,007.04 | 43,495 |
| 2025-04-22 | 6,270.00 | 6,400.00 | 6,240.00 | 6,280.00 | 5,959.59 | 55,441 |
| 2025-04-21 | 6,230.00 | 6,300.00 | 6,170.00 | 6,290.00 | 5,969.08 | 23,592 |
| 2025-04-18 | 6,180.00 | 6,260.00 | 6,120.00 | 6,190.00 | 5,874.18 | 16,349 |
| 2025-04-17 | 6,170.00 | 6,240.00 | 6,100.00 | 6,180.00 | 5,864.69 | 14,310 |
| 2025-04-16 | 6,310.00 | 6,310.00 | 6,120.00 | 6,120.00 | 5,807.76 | 18,043 |
| 2025-04-15 | 6,160.00 | 6,300.00 | 6,160.00 | 6,280.00 | 5,959.59 | 28,101 |
| 2025-04-14 | 6,140.00 | 6,150.00 | 6,080.00 | 6,140.00 | 5,826.73 | 29,464 |
| 2025-04-11 | 6,070.00 | 6,120.00 | 6,020.00 | 6,080.00 | 5,769.80 | 27,274 |
| 2025-04-10 | 6,110.00 | 6,120.00 | 5,970.00 | 6,070.00 | 5,760.31 | 30,055 |
| 2025-04-09 | 5,860.00 | 6,020.00 | 5,800.00 | 5,810.00 | 5,513.57 | 89,360 |
| 2025-04-08 | 6,130.00 | 6,130.00 | 5,920.00 | 5,950.00 | 5,646.43 | 37,079 |
| 2025-04-07 | 6,450.00 | 6,450.00 | 5,930.00 | 5,960.00 | 5,655.92 | 118,932 |
| 2025-04-04 | 6,310.00 | 6,560.00 | 6,310.00 | 6,500.00 | 6,168.37 | 108,816 |
| 2025-04-03 | 6,540.00 | 6,550.00 | 6,330.00 | 6,540.00 | 6,206.33 | 95,366 |
| 2025-04-02 | 6,660.00 | 6,720.00 | 6,590.00 | 6,590.00 | 6,253.78 | 78,197 |
| 2025-04-01 | 6,530.00 | 6,710.00 | 6,530.00 | 6,700.00 | 6,358.16 | 85,216 |
| 2025-03-31 | 6,600.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,215.82 | 81,472 |
| 2025-03-28 | 6,670.00 | 6,730.00 | 6,530.00 | 6,620.00 | 6,282.24 | 141,706 |
| 2025-03-27 | 6,900.00 | 7,140.00 | 6,900.00 | 7,000.00 | 6,168.37 | 211,672 |
| 2025-03-26 | 7,070.00 | 7,170.00 | 7,070.00 | 7,110.00 | 6,265.30 | 95,595 |
| 2025-03-25 | 7,150.00 | 7,180.00 | 7,040.00 | 7,080.00 | 6,238.86 | 92,643 |
| 2025-03-24 | 7,090.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,256.49 | 130,604 |
| 2025-03-21 | 7,160.00 | 7,180.00 | 7,050.00 | 7,090.00 | 6,247.67 | 207,429 |
| 2025-03-20 | 7,200.00 | 7,290.00 | 7,060.00 | 7,100.00 | 6,256.49 | 134,108 |
| 2025-03-19 | 7,090.00 | 7,220.00 | 7,090.00 | 7,180.00 | 6,326.98 | 125,071 |
| 2025-03-18 | 7,000.00 | 7,120.00 | 6,980.00 | 7,090.00 | 6,247.67 | 102,512 |
| 2025-03-17 | 7,130.00 | 7,190.00 | 7,010.00 | 7,040.00 | 6,203.62 | 109,049 |
| 2025-03-14 | 7,070.00 | 7,250.00 | 7,040.00 | 7,130.00 | 6,282.92 | 143,997 |
| 2025-03-13 | 6,960.00 | 7,120.00 | 6,960.00 | 7,090.00 | 6,247.67 | 110,033 |
| 2025-03-12 | 6,880.00 | 7,010.00 | 6,870.00 | 7,000.00 | 6,168.37 | 75,180 |
| 2025-03-11 | 6,880.00 | 6,960.00 | 6,750.00 | 6,940.00 | 6,115.50 | 86,065 |
| 2025-03-10 | 7,070.00 | 7,140.00 | 6,940.00 | 6,970.00 | 6,141.93 | 100,403 |
| 2025-03-07 | 7,040.00 | 7,200.00 | 6,970.00 | 7,100.00 | 6,256.49 | 128,771 |
| 2025-03-06 | 6,970.00 | 7,130.00 | 6,940.00 | 7,040.00 | 6,203.62 | 174,675 |
| 2025-03-05 | 6,760.00 | 6,970.00 | 6,760.00 | 6,940.00 | 6,115.50 | 81,479 |
| 2025-03-04 | 6,800.00 | 6,870.00 | 6,730.00 | 6,820.00 | 6,009.75 | 68,110 |
| 2025-02-28 | 6,730.00 | 6,840.00 | 6,720.00 | 6,800.00 | 5,992.13 | 112,617 |
| 2025-02-27 | 6,900.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,036.19 | 82,504 |
| 2025-02-26 | 6,910.00 | 6,960.00 | 6,890.00 | 6,930.00 | 6,106.68 | 48,723 |
| 2025-02-25 | 6,940.00 | 7,000.00 | 6,840.00 | 6,930.00 | 6,106.68 | 112,850 |
| 2025-02-24 | 6,740.00 | 6,960.00 | 6,640.00 | 6,940.00 | 6,115.50 | 157,069 |
| 2025-02-21 | 6,770.00 | 6,860.00 | 6,640.00 | 6,750.00 | 5,948.07 | 273,034 |
| 2025-02-20 | 6,750.00 | 6,810.00 | 6,710.00 | 6,790.00 | 5,983.32 | 41,504 |
| 2025-02-19 | 6,840.00 | 6,880.00 | 6,730.00 | 6,750.00 | 5,948.07 | 111,218 |
| 2025-02-18 | 6,710.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,036.19 | 128,150 |
| 2025-02-17 | 6,560.00 | 6,710.00 | 6,550.00 | 6,710.00 | 5,912.82 | 95,144 |
| 2025-02-14 | 6,600.00 | 6,630.00 | 6,500.00 | 6,550.00 | 5,771.83 | 68,566 |
| 2025-02-13 | 6,270.00 | 6,640.00 | 6,260.00 | 6,600.00 | 5,815.89 | 166,069 |
| 2025-02-12 | 6,260.00 | 6,310.00 | 6,200.00 | 6,300.00 | 5,551.53 | 71,763 |
| 2025-02-11 | 6,180.00 | 6,260.00 | 6,140.00 | 6,260.00 | 5,516.28 | 161,749 |
| 2025-02-10 | 6,090.00 | 6,170.00 | 5,900.00 | 6,160.00 | 5,428.16 | 202,734 |
| 2025-02-07 | 6,170.00 | 6,170.00 | 6,050.00 | 6,130.00 | 5,401.73 | 64,055 |
| 2025-02-06 | 6,140.00 | 6,180.00 | 6,080.00 | 6,180.00 | 5,445.79 | 58,013 |
| 2025-02-05 | 6,130.00 | 6,170.00 | 6,100.00 | 6,140.00 | 5,410.54 | 36,708 |
| 2025-02-04 | 6,090.00 | 6,130.00 | 6,020.00 | 6,100.00 | 5,375.29 | 58,573 |
| 2025-02-03 | 6,280.00 | 6,280.00 | 6,050.00 | 6,070.00 | 5,348.86 | 52,438 |
| 2025-01-31 | 6,340.00 | 6,390.00 | 6,260.00 | 6,300.00 | 5,551.53 | 35,878 |
| 2025-01-24 | 6,370.00 | 6,380.00 | 6,290.00 | 6,340.00 | 5,586.78 | 61,156 |
| 2025-01-23 | 6,470.00 | 6,470.00 | 6,250.00 | 6,370.00 | 5,613.21 | 98,009 |
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.