DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,020.00 | 9,040.00 | 8,840.00 | 8,890.00 | 8,049.81 | 182,964 |
| 2024-07-23 | 9,190.00 | 9,230.00 | 9,030.00 | 9,030.00 | 8,176.58 | 182,915 |
| 2024-07-22 | 9,410.00 | 9,430.00 | 9,100.00 | 9,190.00 | 8,321.46 | 271,419 |
| 2024-07-19 | 9,810.00 | 9,820.00 | 9,410.00 | 9,450.00 | 8,556.89 | 296,886 |
| 2024-07-18 | 9,730.00 | 9,820.00 | 9,630.00 | 9,810.00 | 8,882.87 | 268,711 |
| 2024-07-17 | 9,770.00 | 9,940.00 | 9,750.00 | 9,750.00 | 8,828.54 | 160,701 |
| 2024-07-16 | 9,820.00 | 9,860.00 | 9,750.00 | 9,750.00 | 8,828.54 | 157,515 |
| 2024-07-15 | 9,710.00 | 9,840.00 | 9,610.00 | 9,810.00 | 8,882.87 | 137,057 |
| 2024-07-12 | 9,600.00 | 9,770.00 | 9,570.00 | 9,670.00 | 8,756.10 | 149,606 |
| 2024-07-11 | 9,570.00 | 9,640.00 | 9,510.00 | 9,590.00 | 8,683.66 | 63,920 |
| 2024-07-10 | 9,650.00 | 9,660.00 | 9,540.00 | 9,550.00 | 8,647.44 | 81,289 |
| 2024-07-09 | 9,570.00 | 9,690.00 | 9,500.00 | 9,650.00 | 8,737.99 | 129,088 |
| 2024-07-08 | 9,490.00 | 9,600.00 | 9,380.00 | 9,560.00 | 8,656.49 | 100,849 |
| 2024-07-05 | 9,490.00 | 9,520.00 | 9,400.00 | 9,460.00 | 8,565.94 | 108,805 |
| 2024-07-04 | 9,420.00 | 9,490.00 | 9,320.00 | 9,450.00 | 8,556.89 | 126,122 |
| 2024-07-03 | 9,490.00 | 9,530.00 | 9,330.00 | 9,420.00 | 8,529.72 | 134,286 |
| 2024-07-02 | 9,700.00 | 9,700.00 | 9,480.00 | 9,480.00 | 8,584.05 | 129,166 |
| 2024-07-01 | 9,760.00 | 9,780.00 | 9,670.00 | 9,700.00 | 8,783.26 | 152,720 |
| 2024-06-28 | 9,730.00 | 9,870.00 | 9,650.00 | 9,770.00 | 8,846.65 | 139,892 |
| 2024-06-27 | 9,940.00 | 9,960.00 | 9,710.00 | 9,730.00 | 8,810.43 | 334,191 |
| 2024-06-26 | 10,060.00 | 10,130.00 | 9,990.00 | 10,040.00 | 8,819.48 | 236,134 |
| 2024-06-25 | 10,060.00 | 10,190.00 | 9,970.00 | 10,020.00 | 8,801.91 | 189,846 |
| 2024-06-24 | 10,200.00 | 10,320.00 | 10,000.00 | 10,050.00 | 8,828.27 | 175,459 |
| 2024-06-21 | 10,070.00 | 10,270.00 | 9,990.00 | 10,250.00 | 9,003.95 | 178,198 |
| 2024-06-20 | 9,960.00 | 10,310.00 | 9,960.00 | 10,070.00 | 8,845.83 | 258,208 |
| 2024-06-19 | 9,970.00 | 10,040.00 | 9,950.00 | 10,010.00 | 8,793.13 | 114,624 |
| 2024-06-18 | 10,010.00 | 10,040.00 | 9,920.00 | 10,010.00 | 8,793.13 | 170,928 |
| 2024-06-17 | 10,130.00 | 10,150.00 | 9,950.00 | 10,030.00 | 8,810.70 | 241,659 |
| 2024-06-14 | 10,040.00 | 10,220.00 | 9,950.00 | 10,200.00 | 8,960.03 | 285,486 |
| 2024-06-13 | 10,110.00 | 10,290.00 | 10,050.00 | 10,110.00 | 8,880.97 | 177,793 |
| 2024-06-12 | 10,050.00 | 10,300.00 | 9,980.00 | 10,090.00 | 8,863.40 | 266,738 |
| 2024-06-11 | 10,160.00 | 10,160.00 | 9,930.00 | 10,050.00 | 8,828.27 | 404,247 |
| 2024-06-10 | 10,470.00 | 10,480.00 | 10,110.00 | 10,180.00 | 8,942.46 | 404,009 |
| 2024-06-07 | 10,680.00 | 10,780.00 | 10,480.00 | 10,490.00 | 9,214.78 | 213,250 |
| 2024-06-05 | 10,840.00 | 11,190.00 | 10,660.00 | 10,720.00 | 9,416.82 | 307,848 |
| 2024-06-04 | 10,920.00 | 10,920.00 | 10,680.00 | 10,840.00 | 9,522.23 | 180,720 |
| 2024-06-03 | 10,550.00 | 10,970.00 | 10,450.00 | 10,930.00 | 9,601.29 | 294,275 |
| 2024-05-31 | 10,570.00 | 10,590.00 | 10,310.00 | 10,450.00 | 9,179.64 | 186,622 |
| 2024-05-30 | 10,670.00 | 10,760.00 | 10,500.00 | 10,570.00 | 9,285.05 | 147,650 |
| 2024-05-29 | 10,770.00 | 10,800.00 | 10,550.00 | 10,710.00 | 9,408.03 | 105,428 |
| 2024-05-28 | 10,520.00 | 10,850.00 | 10,460.00 | 10,740.00 | 9,434.39 | 295,106 |
| 2024-05-27 | 10,510.00 | 10,600.00 | 10,260.00 | 10,510.00 | 9,232.35 | 295,632 |
| 2024-05-24 | 10,850.00 | 10,880.00 | 10,440.00 | 10,470.00 | 9,197.21 | 509,651 |
| 2024-05-23 | 11,010.00 | 11,090.00 | 10,900.00 | 10,900.00 | 9,574.94 | 143,484 |
| 2024-05-22 | 10,920.00 | 11,080.00 | 10,810.00 | 11,070.00 | 9,724.27 | 129,239 |
| 2024-05-21 | 11,050.00 | 11,050.00 | 10,790.00 | 10,920.00 | 9,592.50 | 228,142 |
| 2024-05-20 | 10,940.00 | 11,110.00 | 10,820.00 | 11,050.00 | 9,706.70 | 174,867 |
| 2024-05-17 | 11,130.00 | 11,170.00 | 10,870.00 | 10,950.00 | 9,618.86 | 295,863 |
| 2024-05-16 | 11,270.00 | 11,320.00 | 11,100.00 | 11,190.00 | 9,829.68 | 137,325 |
| 2024-05-14 | 11,020.00 | 11,260.00 | 11,020.00 | 11,190.00 | 9,829.68 | 246,193 |
| 2024-05-13 | 11,000.00 | 11,090.00 | 10,900.00 | 10,920.00 | 9,592.50 | 206,323 |
| 2024-05-10 | 11,110.00 | 11,120.00 | 11,020.00 | 11,040.00 | 9,697.92 | 108,364 |
| 2024-05-09 | 11,300.00 | 11,300.00 | 11,010.00 | 11,040.00 | 9,697.92 | 254,608 |
| 2024-05-08 | 11,340.00 | 11,570.00 | 11,300.00 | 11,330.00 | 9,952.66 | 212,705 |
| 2024-05-07 | 11,420.00 | 11,610.00 | 11,320.00 | 11,410.00 | 10,022.94 | 184,391 |
| 2024-05-03 | 11,420.00 | 11,470.00 | 11,300.00 | 11,350.00 | 9,970.23 | 132,859 |
| 2024-05-02 | 11,820.00 | 11,820.00 | 11,380.00 | 11,420.00 | 10,031.72 | 189,053 |
| 2024-04-30 | 12,010.00 | 12,220.00 | 11,760.00 | 11,820.00 | 10,383.10 | 247,059 |
| 2024-04-29 | 11,250.00 | 11,890.00 | 11,130.00 | 11,890.00 | 10,444.59 | 262,114 |
| 2024-04-26 | 11,580.00 | 11,670.00 | 11,210.00 | 11,280.00 | 9,908.74 | 157,396 |
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.