DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,020.00 | 11,970.00 | 10,880.00 | 11,680.00 | 10,260.11 | 582,784 |
| 2024-01-25 | 10,600.00 | 11,100.00 | 10,440.00 | 11,020.00 | 9,680.35 | 193,869 |
| 2024-01-24 | 10,660.00 | 10,670.00 | 10,450.00 | 10,610.00 | 9,320.19 | 82,470 |
| 2024-01-23 | 10,220.00 | 10,640.00 | 10,160.00 | 10,630.00 | 9,337.76 | 119,581 |
| 2024-01-22 | 10,500.00 | 10,540.00 | 10,200.00 | 10,220.00 | 8,977.60 | 164,926 |
| 2024-01-19 | 10,600.00 | 10,630.00 | 10,300.00 | 10,500.00 | 9,223.56 | 170,798 |
| 2024-01-18 | 10,640.00 | 10,830.00 | 10,390.00 | 10,500.00 | 9,223.56 | 124,624 |
| 2024-01-17 | 10,800.00 | 10,870.00 | 10,640.00 | 10,720.00 | 9,416.82 | 114,880 |
| 2024-01-16 | 11,000.00 | 11,100.00 | 10,860.00 | 10,870.00 | 9,548.58 | 77,385 |
| 2024-01-15 | 11,100.00 | 11,260.00 | 11,040.00 | 11,050.00 | 9,706.70 | 91,818 |
| 2024-01-12 | 11,200.00 | 11,210.00 | 11,040.00 | 11,100.00 | 9,750.62 | 126,997 |
| 2024-01-11 | 11,100.00 | 11,180.00 | 10,930.00 | 11,100.00 | 9,750.62 | 195,237 |
| 2024-01-10 | 11,280.00 | 11,320.00 | 11,050.00 | 11,080.00 | 9,733.05 | 130,124 |
| 2024-01-09 | 11,610.00 | 11,640.00 | 11,110.00 | 11,280.00 | 9,908.74 | 298,346 |
| 2024-01-08 | 11,370.00 | 11,700.00 | 11,300.00 | 11,510.00 | 10,110.78 | 126,897 |
| 2024-01-05 | 11,360.00 | 11,540.00 | 11,280.00 | 11,370.00 | 9,987.80 | 170,963 |
| 2024-01-04 | 11,230.00 | 11,460.00 | 11,160.00 | 11,360.00 | 9,979.02 | 181,380 |
| 2024-01-03 | 11,530.00 | 11,590.00 | 11,200.00 | 11,230.00 | 9,864.82 | 261,351 |
| 2024-01-02 | 12,040.00 | 12,040.00 | 11,580.00 | 11,620.00 | 10,207.41 | 314,753 |
| 2023-12-28 | 12,270.00 | 12,340.00 | 11,760.00 | 12,040.00 | 10,576.35 | 518,426 |
| 2023-12-27 | 12,850.00 | 13,050.00 | 12,050.00 | 12,250.00 | 10,760.82 | 739,328 |
| 2023-12-26 | 13,300.00 | 13,350.00 | 13,030.00 | 13,070.00 | 10,866.23 | 215,784 |
| 2023-12-22 | 13,300.00 | 13,470.00 | 13,020.00 | 13,210.00 | 10,982.63 | 222,912 |
| 2023-12-21 | 12,900.00 | 13,530.00 | 12,860.00 | 13,360.00 | 11,107.34 | 304,966 |
| 2023-12-20 | 13,170.00 | 13,310.00 | 12,810.00 | 13,100.00 | 10,891.18 | 464,972 |
| 2023-12-19 | 12,360.00 | 13,200.00 | 12,150.00 | 13,030.00 | 10,832.98 | 752,360 |
| 2023-12-18 | 11,980.00 | 12,590.00 | 11,860.00 | 12,350.00 | 10,267.64 | 497,727 |
| 2023-12-15 | 12,010.00 | 12,140.00 | 11,850.00 | 12,000.00 | 9,976.65 | 297,424 |
| 2023-12-14 | 11,880.00 | 12,120.00 | 11,710.00 | 11,970.00 | 9,951.71 | 297,941 |
| 2023-12-13 | 12,000.00 | 12,430.00 | 11,740.00 | 11,760.00 | 9,777.12 | 518,321 |
| 2023-12-12 | 11,670.00 | 11,980.00 | 11,500.00 | 11,920.00 | 9,910.14 | 360,707 |
| 2023-12-11 | 11,960.00 | 12,000.00 | 11,550.00 | 11,610.00 | 9,652.41 | 329,273 |
| 2023-12-08 | 11,300.00 | 12,000.00 | 11,300.00 | 11,960.00 | 9,943.39 | 657,807 |
| 2023-12-07 | 11,280.00 | 11,530.00 | 11,180.00 | 11,250.00 | 9,353.11 | 211,295 |
| 2023-12-06 | 11,130.00 | 11,410.00 | 11,070.00 | 11,360.00 | 9,444.56 | 216,464 |
| 2023-12-05 | 11,080.00 | 11,300.00 | 11,060.00 | 11,150.00 | 9,269.97 | 176,056 |
| 2023-12-04 | 11,150.00 | 11,180.00 | 10,930.00 | 11,080.00 | 9,211.77 | 125,788 |
| 2023-12-01 | 11,070.00 | 11,210.00 | 10,770.00 | 11,040.00 | 9,178.52 | 176,919 |
| 2023-11-30 | 10,870.00 | 11,050.00 | 10,760.00 | 11,040.00 | 9,178.52 | 168,773 |
| 2023-11-29 | 11,070.00 | 11,200.00 | 10,790.00 | 10,860.00 | 9,028.87 | 251,435 |
| 2023-11-28 | 11,170.00 | 11,270.00 | 11,040.00 | 11,170.00 | 9,286.60 | 157,382 |
| 2023-11-27 | 11,340.00 | 11,410.00 | 11,170.00 | 11,250.00 | 9,353.11 | 141,996 |
| 2023-11-24 | 11,330.00 | 11,420.00 | 11,110.00 | 11,340.00 | 9,427.93 | 261,736 |
| 2023-11-23 | 11,340.00 | 11,580.00 | 11,190.00 | 11,250.00 | 9,353.11 | 296,717 |
| 2023-11-22 | 10,990.00 | 11,500.00 | 10,920.00 | 11,270.00 | 9,369.74 | 420,398 |
| 2023-11-21 | 11,000.00 | 11,100.00 | 10,810.00 | 10,990.00 | 9,136.95 | 173,798 |
| 2023-11-20 | 10,590.00 | 11,180.00 | 10,430.00 | 10,990.00 | 9,136.95 | 490,179 |
| 2023-11-17 | 10,450.00 | 10,590.00 | 10,330.00 | 10,460.00 | 8,696.31 | 100,385 |
| 2023-11-16 | 10,460.00 | 10,550.00 | 10,190.00 | 10,540.00 | 8,762.82 | 131,467 |
| 2023-11-15 | 10,250.00 | 10,440.00 | 10,160.00 | 10,420.00 | 8,663.06 | 237,725 |
| 2023-11-14 | 10,000.00 | 10,270.00 | 9,980.00 | 10,030.00 | 8,338.82 | 223,724 |
| 2023-11-13 | 10,120.00 | 10,170.00 | 9,890.00 | 9,970.00 | 8,288.93 | 174,803 |
| 2023-11-10 | 10,080.00 | 10,200.00 | 9,960.00 | 9,980.00 | 8,297.25 | 149,377 |
| 2023-11-09 | 10,460.00 | 10,520.00 | 10,000.00 | 10,150.00 | 8,438.58 | 247,374 |
| 2023-11-08 | 10,330.00 | 10,560.00 | 10,310.00 | 10,440.00 | 8,679.69 | 158,116 |
| 2023-11-07 | 10,650.00 | 10,660.00 | 10,100.00 | 10,280.00 | 8,546.66 | 411,433 |
| 2023-11-06 | 10,380.00 | 10,690.00 | 10,250.00 | 10,670.00 | 8,870.90 | 375,209 |
| 2023-11-03 | 10,200.00 | 10,320.00 | 9,900.00 | 10,190.00 | 8,471.84 | 268,138 |
| 2023-11-02 | 10,390.00 | 10,450.00 | 10,090.00 | 10,090.00 | 8,388.70 | 249,265 |
| 2023-11-01 | 10,590.00 | 10,720.00 | 10,220.00 | 10,300.00 | 8,563.29 | 216,487 |
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.