DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,470.00 | 6,470.00 | 6,250.00 | 6,370.00 | 5,613.21 | 98,009 |
| 2025-01-22 | 6,520.00 | 6,520.00 | 6,460.00 | 6,500.00 | 5,727.77 | 61,162 |
| 2025-01-21 | 6,500.00 | 6,520.00 | 6,440.00 | 6,510.00 | 5,736.58 | 75,909 |
| 2025-01-20 | 6,360.00 | 6,480.00 | 6,350.00 | 6,460.00 | 5,692.52 | 108,828 |
| 2025-01-17 | 6,350.00 | 6,440.00 | 6,330.00 | 6,410.00 | 5,648.46 | 55,102 |
| 2025-01-16 | 6,490.00 | 6,490.00 | 6,380.00 | 6,410.00 | 5,648.46 | 72,959 |
| 2025-01-15 | 6,490.00 | 6,490.00 | 6,360.00 | 6,440.00 | 5,674.90 | 72,607 |
| 2025-01-14 | 6,430.00 | 6,490.00 | 6,400.00 | 6,480.00 | 5,710.15 | 64,932 |
| 2025-01-13 | 6,410.00 | 6,450.00 | 6,340.00 | 6,430.00 | 5,666.09 | 62,327 |
| 2025-01-10 | 6,420.00 | 6,480.00 | 6,420.00 | 6,460.00 | 5,692.52 | 73,698 |
| 2025-01-09 | 6,380.00 | 6,460.00 | 6,350.00 | 6,400.00 | 5,639.65 | 71,382 |
| 2025-01-08 | 6,200.00 | 6,450.00 | 6,200.00 | 6,420.00 | 5,657.27 | 80,411 |
| 2025-01-07 | 6,250.00 | 6,300.00 | 6,230.00 | 6,300.00 | 5,551.53 | 78,468 |
| 2025-01-06 | 6,060.00 | 6,280.00 | 6,060.00 | 6,260.00 | 5,516.28 | 100,701 |
| 2025-01-03 | 5,940.00 | 6,080.00 | 5,940.00 | 6,060.00 | 5,340.04 | 32,850 |
| 2025-01-02 | 5,950.00 | 6,010.00 | 5,860.00 | 5,960.00 | 5,251.92 | 28,646 |
| 2024-12-30 | 5,970.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,243.11 | 19,436 |
| 2024-12-27 | 6,020.00 | 6,020.00 | 5,860.00 | 5,980.00 | 5,269.55 | 65,056 |
| 2024-12-26 | 6,120.00 | 6,120.00 | 6,040.00 | 6,080.00 | 5,357.67 | 38,466 |
| 2024-12-24 | 6,100.00 | 6,120.00 | 6,040.00 | 6,080.00 | 5,357.67 | 14,443 |
| 2024-12-23 | 5,980.00 | 6,110.00 | 5,980.00 | 6,100.00 | 5,375.29 | 47,003 |
| 2024-12-20 | 6,020.00 | 6,040.00 | 5,940.00 | 5,980.00 | 5,269.55 | 39,145 |
| 2024-12-19 | 6,060.00 | 6,080.00 | 6,000.00 | 6,030.00 | 5,313.61 | 53,930 |
| 2024-12-18 | 6,090.00 | 6,120.00 | 6,040.00 | 6,120.00 | 5,392.92 | 27,050 |
| 2024-12-17 | 6,090.00 | 6,120.00 | 6,030.00 | 6,060.00 | 5,340.04 | 22,935 |
| 2024-12-16 | 6,130.00 | 6,150.00 | 6,050.00 | 6,070.00 | 5,348.86 | 32,835 |
| 2024-12-13 | 6,100.00 | 6,120.00 | 6,050.00 | 6,100.00 | 5,375.29 | 36,089 |
| 2024-12-12 | 6,070.00 | 6,090.00 | 5,960.00 | 6,090.00 | 5,366.48 | 59,504 |
| 2024-12-11 | 5,890.00 | 6,080.00 | 5,890.00 | 6,040.00 | 5,322.42 | 49,267 |
| 2024-12-10 | 5,630.00 | 5,900.00 | 5,630.00 | 5,890.00 | 5,190.24 | 59,360 |
| 2024-12-09 | 5,980.00 | 5,980.00 | 5,630.00 | 5,630.00 | 4,961.13 | 100,665 |
| 2024-12-06 | 6,020.00 | 6,070.00 | 5,750.00 | 6,020.00 | 5,304.80 | 108,602 |
| 2024-12-05 | 6,060.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,243.11 | 41,539 |
| 2024-12-04 | 6,050.00 | 6,140.00 | 6,010.00 | 6,080.00 | 5,357.67 | 62,037 |
| 2024-12-03 | 5,940.00 | 6,080.00 | 5,940.00 | 6,080.00 | 5,357.67 | 40,872 |
| 2024-12-02 | 6,010.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,243.11 | 67,036 |
| 2024-11-29 | 6,170.00 | 6,170.00 | 5,990.00 | 6,010.00 | 5,295.98 | 71,060 |
| 2024-11-28 | 6,160.00 | 6,190.00 | 6,120.00 | 6,170.00 | 5,436.98 | 20,946 |
| 2024-11-27 | 6,140.00 | 6,210.00 | 6,130.00 | 6,130.00 | 5,401.73 | 27,931 |
| 2024-11-26 | 6,200.00 | 6,200.00 | 6,090.00 | 6,140.00 | 5,410.54 | 35,022 |
| 2024-11-25 | 6,120.00 | 6,200.00 | 6,120.00 | 6,140.00 | 5,410.54 | 26,984 |
| 2024-11-22 | 6,120.00 | 6,270.00 | 6,070.00 | 6,110.00 | 5,384.10 | 53,386 |
| 2024-11-21 | 6,140.00 | 6,210.00 | 6,100.00 | 6,140.00 | 5,410.54 | 34,030 |
| 2024-11-20 | 6,250.00 | 6,250.00 | 6,130.00 | 6,140.00 | 5,410.54 | 43,530 |
| 2024-11-19 | 6,330.00 | 6,370.00 | 6,180.00 | 6,200.00 | 5,463.41 | 82,147 |
| 2024-11-18 | 6,090.00 | 6,310.00 | 6,090.00 | 6,230.00 | 5,489.85 | 34,805 |
| 2024-11-15 | 6,080.00 | 6,160.00 | 6,010.00 | 6,100.00 | 5,375.29 | 48,044 |
| 2024-11-14 | 6,000.00 | 6,070.00 | 5,990.00 | 6,050.00 | 5,331.23 | 43,330 |
| 2024-11-13 | 6,170.00 | 6,230.00 | 5,880.00 | 6,000.00 | 5,287.17 | 137,918 |
| 2024-11-12 | 6,450.00 | 6,490.00 | 6,160.00 | 6,210.00 | 5,472.22 | 222,648 |
| 2024-11-11 | 6,660.00 | 6,690.00 | 6,450.00 | 6,480.00 | 5,710.15 | 74,496 |
| 2024-11-08 | 6,640.00 | 6,690.00 | 6,550.00 | 6,630.00 | 5,842.33 | 51,319 |
| 2024-11-07 | 6,530.00 | 6,660.00 | 6,450.00 | 6,630.00 | 5,842.33 | 44,634 |
| 2024-11-06 | 6,670.00 | 6,690.00 | 6,540.00 | 6,590.00 | 5,807.08 | 47,067 |
| 2024-11-05 | 6,520.00 | 6,700.00 | 6,500.00 | 6,650.00 | 5,859.95 | 77,068 |
| 2024-11-04 | 6,480.00 | 6,570.00 | 6,400.00 | 6,530.00 | 5,754.21 | 80,827 |
| 2024-11-01 | 6,360.00 | 6,400.00 | 6,320.00 | 6,390.00 | 5,630.84 | 32,721 |
| 2024-10-31 | 6,410.00 | 6,430.00 | 6,320.00 | 6,420.00 | 5,657.27 | 27,275 |
| 2024-10-30 | 6,400.00 | 6,450.00 | 6,370.00 | 6,400.00 | 5,639.65 | 16,470 |
| 2024-10-29 | 6,460.00 | 6,470.00 | 6,370.00 | 6,400.00 | 5,639.65 | 31,666 |
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.