DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,945.00 | 5,150.00 | 4,915.00 | 5,120.00 | 5,120.00 | 23,970 |
| 2026-10-15 | 5,060.00 | 5,060.00 | 4,880.00 | 4,960.00 | 4,960.00 | 50,013 |
| 2026-10-14 | 5,020.00 | 5,180.00 | 5,010.00 | 5,060.00 | 5,060.00 | 24,335 |
| 2026-10-13 | 5,030.00 | 5,120.00 | 4,905.00 | 5,020.00 | 5,020.00 | 86,432 |
| 2026-10-12 | 5,250.00 | 5,250.00 | 5,030.00 | 5,030.00 | 5,030.00 | 33,630 |
| 2026-10-08 | 5,300.00 | 5,300.00 | 5,190.00 | 5,190.00 | 5,190.00 | 23,222 |
| 2026-10-07 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 31,506 |
| 2026-10-06 | 5,430.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | 21,200 |
| 2026-10-02 | 5,320.00 | 5,430.00 | 5,290.00 | 5,390.00 | 5,390.00 | 19,080 |
| 2026-10-01 | 5,660.00 | 5,660.00 | 5,310.00 | 5,340.00 | 5,340.00 | 88,575 |
| 2026-09-30 | 5,330.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,340.00 | 16,843 |
| 2026-09-29 | 5,280.00 | 5,430.00 | 5,260.00 | 5,300.00 | 5,300.00 | 41,450 |
| 2026-09-28 | 5,300.00 | 5,350.00 | 5,210.00 | 5,340.00 | 5,340.00 | 33,648 |
| 2026-09-23 | 5,340.00 | 5,340.00 | 5,220.00 | 5,290.00 | 5,290.00 | 38,826 |
| 2026-09-22 | 5,310.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,340.00 | 29,167 |
| 2026-09-21 | 5,390.00 | 5,390.00 | 5,240.00 | 5,280.00 | 5,280.00 | 35,290 |
| 2026-09-18 | 5,330.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,370.00 | 79,440 |
| 2026-09-17 | 5,330.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 32,361 |
| 2026-09-16 | 5,300.00 | 5,390.00 | 5,240.00 | 5,320.00 | 5,320.00 | 101,095 |
| 2026-09-15 | 5,220.00 | 5,350.00 | 5,160.00 | 5,300.00 | 5,300.00 | 55,623 |
| 2026-09-14 | 5,150.00 | 5,950.00 | 5,120.00 | 5,200.00 | 5,200.00 | 501,417 |
| 2026-09-11 | 5,200.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 20,463 |
| 2026-09-10 | 5,190.00 | 5,260.00 | 5,120.00 | 5,250.00 | 5,250.00 | 23,050 |
| 2026-09-09 | 5,190.00 | 5,190.00 | 5,080.00 | 5,170.00 | 5,170.00 | 33,332 |
| 2026-09-08 | 5,210.00 | 5,290.00 | 5,110.00 | 5,130.00 | 5,130.00 | 62,676 |
| 2026-09-07 | 5,290.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 22,714 |
| 2026-09-04 | 5,290.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | 22,738 |
| 2026-09-03 | 5,230.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,240.00 | 34,007 |
| 2026-09-02 | 5,300.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | 13,857 |
| 2026-09-01 | 5,300.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,320.00 | 24,738 |
| 2026-08-31 | 5,360.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | 31,841 |
| 2026-08-28 | 5,260.00 | 5,370.00 | 5,210.00 | 5,360.00 | 5,360.00 | 36,445 |
| 2026-08-27 | 5,280.00 | 5,520.00 | 5,260.00 | 5,320.00 | 5,320.00 | 93,840 |
| 2026-08-26 | 5,250.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | 20,881 |
| 2026-08-25 | 5,200.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 26,398 |
| 2026-08-24 | 5,150.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 28,545 |
| 2026-08-21 | 5,180.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | 35,292 |
| 2026-08-20 | 5,240.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,230.00 | 39,132 |
| 2026-08-19 | 5,270.00 | 5,270.00 | 5,110.00 | 5,180.00 | 5,180.00 | 57,383 |
| 2026-08-18 | 5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | 66,801 |
| 2026-08-14 | 5,290.00 | 5,880.00 | 5,270.00 | 5,390.00 | 5,390.00 | 70,124 |
| 2026-08-13 | 5,260.00 | 5,310.00 | 5,180.00 | 5,240.00 | 5,240.00 | 31,265 |
| 2026-08-12 | 5,440.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | 52,638 |
| 2026-08-11 | 5,290.00 | 5,490.00 | 5,280.00 | 5,390.00 | 5,390.00 | 102,258 |
| 2026-08-10 | 5,300.00 | 5,330.00 | 5,240.00 | 5,290.00 | 5,290.00 | 35,218 |
| 2026-08-07 | 5,250.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,270.00 | 28,874 |
| 2026-08-06 | 5,250.00 | 5,300.00 | 5,160.00 | 5,250.00 | 5,250.00 | 50,130 |
| 2026-08-05 | 5,200.00 | 5,330.00 | 5,190.00 | 5,290.00 | 5,290.00 | 52,700 |
| 2026-08-04 | 5,000.00 | 5,210.00 | 5,000.00 | 5,180.00 | 5,180.00 | 40,462 |
| 2026-08-03 | 5,080.00 | 5,170.00 | 5,030.00 | 5,050.00 | 5,050.00 | 32,137 |
| 2026-07-31 | 5,100.00 | 5,150.00 | 5,045.00 | 5,110.00 | 5,110.00 | 62,734 |
| 2026-07-30 | 4,650.00 | 5,090.00 | 4,650.00 | 5,060.00 | 5,060.00 | 107,677 |
| 2026-07-29 | 4,950.00 | 5,050.00 | 4,715.00 | 4,790.00 | 4,790.00 | 96,163 |
| 2026-07-28 | 5,100.00 | 5,180.00 | 4,950.00 | 4,970.00 | 4,970.00 | 96,528 |
| 2026-07-27 | 5,120.00 | 5,360.00 | 5,100.00 | 5,240.00 | 5,240.00 | 166,569 |
| 2026-07-24 | 4,905.00 | 5,970.00 | 4,830.00 | 5,090.00 | 5,090.00 | 1,299,302 |
| 2026-07-23 | 4,710.00 | 4,940.00 | 4,660.00 | 4,940.00 | 4,940.00 | 70,688 |
| 2026-07-22 | 4,700.00 | 4,790.00 | 4,645.00 | 4,660.00 | 4,660.00 | 45,545 |
| 2026-07-21 | 4,600.00 | 4,730.00 | 4,575.00 | 4,660.00 | 4,660.00 | 23,643 |
| 2026-07-20 | 4,790.00 | 4,790.00 | 4,610.00 | 4,690.00 | 4,690.00 | 32,139 |
Page 1 of 14 · 811 trading daysOlder →
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.