DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,880.00 | 9,990.00 | 8,880.00 | 9,840.00 | 9,840.00 | 969,696 |
| 2026-10-15 | 9,040.00 | 9,040.00 | 8,660.00 | 8,800.00 | 8,800.00 | 480,252 |
| 2026-10-14 | 9,250.00 | 9,500.00 | 8,860.00 | 8,940.00 | 8,940.00 | 464,013 |
| 2026-10-13 | 8,770.00 | 9,020.00 | 8,680.00 | 8,950.00 | 8,950.00 | 184,741 |
| 2026-10-12 | 9,250.00 | 9,300.00 | 9,010.00 | 9,020.00 | 9,020.00 | 168,390 |
| 2026-10-08 | 9,680.00 | 9,800.00 | 9,360.00 | 9,420.00 | 9,420.00 | 566,729 |
| 2026-10-07 | 9,800.00 | 9,870.00 | 9,660.00 | 9,670.00 | 9,670.00 | 211,412 |
| 2026-10-06 | 9,990.00 | 10,240.00 | 9,810.00 | 9,860.00 | 9,860.00 | 410,049 |
| 2026-10-02 | 9,740.00 | 9,990.00 | 9,540.00 | 9,880.00 | 9,880.00 | 407,185 |
| 2026-10-01 | 11,110.00 | 11,780.00 | 9,830.00 | 9,880.00 | 9,880.00 | 3,263,314 |
| 2026-09-30 | 9,590.00 | 9,680.00 | 9,000.00 | 9,450.00 | 9,450.00 | 84,290 |
| 2026-09-29 | 9,600.00 | 9,600.00 | 9,210.00 | 9,420.00 | 9,420.00 | 149,376 |
| 2026-09-28 | 9,450.00 | 9,610.00 | 9,250.00 | 9,500.00 | 9,500.00 | 56,547 |
| 2026-09-23 | 10,020.00 | 10,020.00 | 9,340.00 | 9,390.00 | 9,390.00 | 225,792 |
| 2026-09-22 | 10,150.00 | 10,180.00 | 9,500.00 | 9,930.00 | 9,930.00 | 105,499 |
| 2026-09-21 | 10,280.00 | 10,280.00 | 10,060.00 | 10,060.00 | 10,060.00 | 110,376 |
| 2026-09-18 | 10,050.00 | 10,450.00 | 10,000.00 | 10,290.00 | 10,290.00 | 295,087 |
| 2026-09-17 | 9,960.00 | 10,010.00 | 9,810.00 | 9,870.00 | 9,870.00 | 99,298 |
| 2026-09-16 | 10,380.00 | 10,390.00 | 9,890.00 | 9,960.00 | 9,960.00 | 147,047 |
| 2026-09-15 | 10,130.00 | 10,680.00 | 10,100.00 | 10,340.00 | 10,340.00 | 166,019 |
| 2026-09-14 | 10,130.00 | 10,280.00 | 10,070.00 | 10,140.00 | 10,140.00 | 126,840 |
| 2026-09-11 | 10,200.00 | 10,440.00 | 10,050.00 | 10,320.00 | 10,320.00 | 102,213 |
| 2026-09-10 | 10,300.00 | 10,480.00 | 10,140.00 | 10,320.00 | 10,320.00 | 168,865 |
| 2026-09-09 | 10,300.00 | 10,490.00 | 10,080.00 | 10,400.00 | 10,400.00 | 134,832 |
| 2026-09-08 | 10,490.00 | 10,600.00 | 10,210.00 | 10,260.00 | 10,260.00 | 122,136 |
| 2026-09-07 | 10,690.00 | 10,720.00 | 10,430.00 | 10,490.00 | 10,490.00 | 60,746 |
| 2026-09-04 | 10,510.00 | 10,790.00 | 10,490.00 | 10,510.00 | 10,510.00 | 192,835 |
| 2026-09-03 | 10,610.00 | 10,950.00 | 10,300.00 | 10,670.00 | 10,670.00 | 263,423 |
| 2026-09-02 | 10,200.00 | 10,580.00 | 10,000.00 | 10,290.00 | 10,290.00 | 134,434 |
| 2026-09-01 | 10,320.00 | 10,820.00 | 10,200.00 | 10,390.00 | 10,390.00 | 181,447 |
| 2026-08-31 | 10,260.00 | 10,320.00 | 10,000.00 | 10,210.00 | 10,210.00 | 94,780 |
| 2026-08-28 | 10,550.00 | 10,590.00 | 10,100.00 | 10,380.00 | 10,380.00 | 274,462 |
| 2026-08-27 | 9,660.00 | 10,980.00 | 9,660.00 | 10,840.00 | 10,840.00 | 753,677 |
| 2026-08-26 | 9,710.00 | 9,770.00 | 9,550.00 | 9,660.00 | 9,660.00 | 63,265 |
| 2026-08-25 | 9,170.00 | 9,750.00 | 9,060.00 | 9,700.00 | 9,700.00 | 88,711 |
| 2026-08-24 | 9,220.00 | 9,350.00 | 9,090.00 | 9,280.00 | 9,280.00 | 37,366 |
| 2026-08-21 | 9,380.00 | 9,410.00 | 9,080.00 | 9,140.00 | 9,140.00 | 98,258 |
| 2026-08-20 | 9,730.00 | 10,130.00 | 9,400.00 | 9,520.00 | 9,520.00 | 357,600 |
| 2026-08-19 | 9,300.00 | 9,740.00 | 9,210.00 | 9,650.00 | 9,650.00 | 140,374 |
| 2026-08-18 | 9,860.00 | 10,080.00 | 9,580.00 | 9,660.00 | 9,660.00 | 207,889 |
| 2026-08-14 | 9,790.00 | 9,950.00 | 9,700.00 | 9,860.00 | 9,860.00 | 97,729 |
| 2026-08-13 | 9,890.00 | 9,990.00 | 9,610.00 | 9,670.00 | 9,670.00 | 120,887 |
| 2026-08-12 | 10,000.00 | 10,010.00 | 9,710.00 | 9,780.00 | 9,780.00 | 199,098 |
| 2026-08-11 | 9,950.00 | 10,290.00 | 9,610.00 | 10,130.00 | 10,130.00 | 225,280 |
| 2026-08-10 | 9,830.00 | 9,970.00 | 9,690.00 | 9,860.00 | 9,860.00 | 146,040 |
| 2026-08-07 | 9,900.00 | 9,980.00 | 9,560.00 | 9,800.00 | 9,800.00 | 129,984 |
| 2026-08-06 | 9,770.00 | 9,900.00 | 9,490.00 | 9,840.00 | 9,840.00 | 137,935 |
| 2026-08-05 | 9,360.00 | 9,980.00 | 9,320.00 | 9,830.00 | 9,830.00 | 241,666 |
| 2026-08-04 | 8,830.00 | 9,220.00 | 8,830.00 | 9,200.00 | 9,200.00 | 135,692 |
| 2026-08-03 | 8,910.00 | 9,110.00 | 8,750.00 | 8,790.00 | 8,790.00 | 81,732 |
| 2026-07-31 | 8,970.00 | 9,020.00 | 8,730.00 | 9,010.00 | 9,010.00 | 203,506 |
| 2026-07-30 | 8,090.00 | 8,870.00 | 8,090.00 | 8,660.00 | 8,660.00 | 287,756 |
| 2026-07-29 | 8,740.00 | 9,200.00 | 8,190.00 | 8,380.00 | 8,380.00 | 245,974 |
| 2026-07-28 | 9,100.00 | 9,110.00 | 8,650.00 | 8,710.00 | 8,710.00 | 171,161 |
| 2026-07-27 | 9,580.00 | 9,590.00 | 9,100.00 | 9,190.00 | 9,190.00 | 170,051 |
| 2026-07-24 | 9,050.00 | 9,650.00 | 9,010.00 | 9,410.00 | 9,410.00 | 419,978 |
| 2026-07-23 | 8,740.00 | 9,300.00 | 8,620.00 | 9,170.00 | 9,170.00 | 274,129 |
| 2026-07-22 | 8,520.00 | 8,850.00 | 8,470.00 | 8,540.00 | 8,540.00 | 143,109 |
| 2026-07-21 | 8,300.00 | 8,500.00 | 8,090.00 | 8,390.00 | 8,390.00 | 144,624 |
| 2026-07-20 | 8,900.00 | 9,010.00 | 8,270.00 | 8,340.00 | 8,340.00 | 377,582 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
| 2026-03-30 | 200.0000 KRW |
| 2025-06-27 | 200.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.