DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,360.00 | 11,940.00 | 11,350.00 | 11,560.00 | 10,154.70 | 263,522 |
| 2024-04-24 | 11,300.00 | 11,490.00 | 11,150.00 | 11,350.00 | 9,970.23 | 145,122 |
| 2024-04-23 | 11,230.00 | 11,430.00 | 11,210.00 | 11,300.00 | 9,926.31 | 84,125 |
| 2024-04-22 | 11,020.00 | 11,280.00 | 10,960.00 | 11,240.00 | 9,873.60 | 122,749 |
| 2024-04-19 | 10,930.00 | 11,050.00 | 10,720.00 | 10,980.00 | 9,645.21 | 209,504 |
| 2024-04-18 | 10,930.00 | 11,500.00 | 10,870.00 | 10,930.00 | 9,601.29 | 524,735 |
| 2024-04-17 | 11,170.00 | 11,260.00 | 10,670.00 | 10,780.00 | 9,469.52 | 230,554 |
| 2024-04-16 | 11,430.00 | 11,620.00 | 11,110.00 | 11,190.00 | 9,829.68 | 157,032 |
| 2024-04-15 | 11,070.00 | 11,610.00 | 11,050.00 | 11,570.00 | 10,163.49 | 119,533 |
| 2024-04-12 | 11,280.00 | 11,320.00 | 11,070.00 | 11,210.00 | 9,847.25 | 94,026 |
| 2024-04-11 | 11,030.00 | 11,360.00 | 11,010.00 | 11,250.00 | 9,882.39 | 92,155 |
| 2024-04-09 | 11,150.00 | 11,150.00 | 11,000.00 | 11,100.00 | 9,750.62 | 88,365 |
| 2024-04-08 | 11,250.00 | 11,250.00 | 11,050.00 | 11,060.00 | 9,715.48 | 89,119 |
| 2024-04-05 | 11,090.00 | 11,290.00 | 11,050.00 | 11,250.00 | 9,882.39 | 85,049 |
| 2024-04-04 | 11,260.00 | 11,330.00 | 11,120.00 | 11,160.00 | 9,803.33 | 116,759 |
| 2024-04-03 | 11,250.00 | 11,380.00 | 11,100.00 | 11,240.00 | 9,873.60 | 112,139 |
| 2024-04-02 | 11,350.00 | 11,590.00 | 11,250.00 | 11,310.00 | 9,935.09 | 107,645 |
| 2024-04-01 | 11,240.00 | 11,420.00 | 11,190.00 | 11,380.00 | 9,996.58 | 129,620 |
| 2024-03-29 | 11,520.00 | 11,560.00 | 11,240.00 | 11,260.00 | 9,891.17 | 154,707 |
| 2024-03-28 | 11,490.00 | 11,560.00 | 11,440.00 | 11,520.00 | 10,119.56 | 102,834 |
| 2024-03-27 | 11,570.00 | 11,570.00 | 11,400.00 | 11,490.00 | 10,093.21 | 82,074 |
| 2024-03-26 | 11,480.00 | 11,680.00 | 11,480.00 | 11,530.00 | 10,128.35 | 98,157 |
| 2024-03-25 | 11,590.00 | 11,650.00 | 11,450.00 | 11,480.00 | 10,084.43 | 136,683 |
| 2024-03-22 | 11,470.00 | 11,610.00 | 11,410.00 | 11,580.00 | 10,172.27 | 145,641 |
| 2024-03-21 | 11,350.00 | 11,520.00 | 11,340.00 | 11,460.00 | 10,066.86 | 179,937 |
| 2024-03-20 | 11,330.00 | 11,680.00 | 11,290.00 | 11,370.00 | 9,987.80 | 273,061 |
| 2024-03-19 | 11,340.00 | 11,470.00 | 11,240.00 | 11,300.00 | 9,926.31 | 142,616 |
| 2024-03-18 | 11,460.00 | 11,470.00 | 11,310.00 | 11,360.00 | 9,979.02 | 126,084 |
| 2024-03-15 | 11,390.00 | 11,700.00 | 11,360.00 | 11,360.00 | 9,979.02 | 377,151 |
| 2024-03-14 | 11,550.00 | 11,590.00 | 11,420.00 | 11,430.00 | 10,040.51 | 206,968 |
| 2024-03-13 | 11,640.00 | 11,670.00 | 11,410.00 | 11,480.00 | 10,084.43 | 179,895 |
| 2024-03-12 | 11,790.00 | 11,850.00 | 11,450.00 | 11,630.00 | 10,216.19 | 148,142 |
| 2024-03-11 | 11,740.00 | 11,880.00 | 11,660.00 | 11,790.00 | 10,356.74 | 98,181 |
| 2024-03-08 | 11,700.00 | 11,860.00 | 11,530.00 | 11,730.00 | 10,304.04 | 140,979 |
| 2024-03-07 | 12,020.00 | 12,120.00 | 11,460.00 | 11,680.00 | 10,260.11 | 466,620 |
| 2024-03-06 | 12,230.00 | 12,230.00 | 11,910.00 | 12,120.00 | 10,646.63 | 135,971 |
| 2024-03-05 | 12,500.00 | 12,640.00 | 12,050.00 | 12,250.00 | 10,760.82 | 183,903 |
| 2024-03-04 | 13,010.00 | 13,100.00 | 12,500.00 | 12,580.00 | 11,050.71 | 196,739 |
| 2024-02-29 | 12,880.00 | 13,120.00 | 12,880.00 | 12,900.00 | 11,331.80 | 112,773 |
| 2024-02-28 | 12,730.00 | 13,000.00 | 12,700.00 | 12,970.00 | 11,393.29 | 137,497 |
| 2024-02-27 | 12,740.00 | 12,930.00 | 12,420.00 | 12,730.00 | 11,182.47 | 233,429 |
| 2024-02-26 | 12,770.00 | 13,250.00 | 12,670.00 | 12,770.00 | 11,217.61 | 239,432 |
| 2024-02-23 | 12,860.00 | 13,100.00 | 12,620.00 | 12,890.00 | 11,323.02 | 359,895 |
| 2024-02-22 | 12,440.00 | 12,900.00 | 12,250.00 | 12,780.00 | 11,226.39 | 192,588 |
| 2024-02-21 | 12,300.00 | 12,500.00 | 12,110.00 | 12,370.00 | 10,866.23 | 124,017 |
| 2024-02-20 | 12,590.00 | 12,590.00 | 12,260.00 | 12,300.00 | 10,804.74 | 127,815 |
| 2024-02-19 | 12,710.00 | 13,180.00 | 12,460.00 | 12,510.00 | 10,989.21 | 308,681 |
| 2024-02-16 | 12,030.00 | 12,700.00 | 12,000.00 | 12,660.00 | 11,120.98 | 228,170 |
| 2024-02-15 | 11,940.00 | 12,130.00 | 11,900.00 | 12,000.00 | 10,541.21 | 160,442 |
| 2024-02-14 | 11,740.00 | 11,990.00 | 11,740.00 | 11,860.00 | 10,418.23 | 165,999 |
| 2024-02-13 | 12,230.00 | 12,480.00 | 11,800.00 | 11,830.00 | 10,391.88 | 408,523 |
| 2024-02-08 | 12,890.00 | 12,890.00 | 12,270.00 | 12,300.00 | 10,804.74 | 324,580 |
| 2024-02-07 | 12,320.00 | 12,980.00 | 12,300.00 | 12,890.00 | 11,323.02 | 555,911 |
| 2024-02-06 | 12,230.00 | 12,660.00 | 12,150.00 | 12,300.00 | 10,804.74 | 232,144 |
| 2024-02-05 | 12,000.00 | 12,440.00 | 11,730.00 | 12,310.00 | 10,813.53 | 317,384 |
| 2024-02-02 | 12,040.00 | 12,300.00 | 11,470.00 | 12,070.00 | 10,602.70 | 538,146 |
| 2024-02-01 | 11,300.00 | 12,420.00 | 11,300.00 | 12,040.00 | 10,576.35 | 512,135 |
| 2024-01-31 | 11,640.00 | 11,840.00 | 11,290.00 | 11,430.00 | 10,040.51 | 187,811 |
| 2024-01-30 | 12,250.00 | 12,290.00 | 11,640.00 | 11,640.00 | 10,224.98 | 260,367 |
| 2024-01-29 | 11,680.00 | 12,420.00 | 11,560.00 | 12,270.00 | 10,778.39 | 397,208 |
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.