DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 10,690.00 | 11,160.00 | 10,470.00 | 10,510.00 | 8,737.88 | 383,687 |
| 2023-10-30 | 10,380.00 | 10,780.00 | 10,300.00 | 10,530.00 | 8,754.51 | 290,381 |
| 2023-10-27 | 10,050.00 | 11,000.00 | 9,890.00 | 10,390.00 | 8,638.12 | 745,782 |
| 2023-10-26 | 9,910.00 | 10,200.00 | 9,800.00 | 9,890.00 | 8,222.42 | 200,901 |
| 2023-10-25 | 9,410.00 | 10,350.00 | 9,350.00 | 10,170.00 | 8,455.21 | 508,932 |
| 2023-10-24 | 9,150.00 | 9,400.00 | 8,860.00 | 9,310.00 | 7,740.22 | 167,739 |
| 2023-10-23 | 9,200.00 | 9,320.00 | 9,080.00 | 9,130.00 | 7,590.57 | 154,044 |
| 2023-10-20 | 9,500.00 | 9,550.00 | 9,150.00 | 9,340.00 | 7,765.16 | 240,990 |
| 2023-10-19 | 9,870.00 | 9,900.00 | 9,490.00 | 9,570.00 | 7,956.38 | 239,056 |
| 2023-10-18 | 9,800.00 | 10,100.00 | 9,800.00 | 9,990.00 | 8,305.56 | 149,217 |
| 2023-10-17 | 10,150.00 | 10,350.00 | 9,810.00 | 9,850.00 | 8,189.17 | 223,480 |
| 2023-10-16 | 10,060.00 | 10,180.00 | 9,930.00 | 10,040.00 | 8,347.13 | 104,850 |
| 2023-10-13 | 10,280.00 | 10,340.00 | 10,050.00 | 10,090.00 | 8,388.70 | 119,051 |
| 2023-10-12 | 10,180.00 | 10,470.00 | 10,070.00 | 10,280.00 | 8,546.66 | 169,373 |
| 2023-10-11 | 9,880.00 | 10,230.00 | 9,840.00 | 10,070.00 | 8,372.07 | 190,438 |
| 2023-10-10 | 10,060.00 | 10,200.00 | 9,690.00 | 9,770.00 | 8,122.66 | 262,813 |
| 2023-10-06 | 10,000.00 | 10,240.00 | 9,810.00 | 10,050.00 | 8,355.44 | 360,503 |
| 2023-10-05 | 10,600.00 | 10,700.00 | 10,090.00 | 10,100.00 | 8,397.01 | 279,367 |
| 2023-10-04 | 10,980.00 | 10,980.00 | 10,510.00 | 10,550.00 | 8,771.14 | 260,807 |
| 2023-09-27 | 11,140.00 | 11,280.00 | 10,960.00 | 11,130.00 | 9,253.34 | 199,324 |
| 2023-09-26 | 11,010.00 | 11,410.00 | 10,710.00 | 11,280.00 | 9,378.05 | 438,220 |
| 2023-09-25 | 12,000.00 | 12,250.00 | 11,180.00 | 11,220.00 | 9,328.17 | 497,218 |
| 2023-09-22 | 11,570.00 | 12,220.00 | 11,420.00 | 11,960.00 | 9,943.39 | 582,719 |
| 2023-09-21 | 12,020.00 | 12,340.00 | 11,710.00 | 11,800.00 | 9,810.37 | 597,902 |
| 2023-09-20 | 11,860.00 | 12,600.00 | 11,700.00 | 12,040.00 | 10,009.90 | 942,935 |
| 2023-09-19 | 11,350.00 | 12,100.00 | 11,290.00 | 11,920.00 | 9,910.14 | 904,502 |
| 2023-09-18 | 11,660.00 | 11,670.00 | 11,150.00 | 11,350.00 | 9,436.25 | 642,861 |
| 2023-09-15 | 10,880.00 | 11,930.00 | 10,820.00 | 11,690.00 | 9,718.92 | 2,093,006 |
| 2023-09-14 | 10,900.00 | 11,050.00 | 10,760.00 | 10,810.00 | 8,987.30 | 409,754 |
| 2023-09-13 | 10,550.00 | 11,390.00 | 10,550.00 | 11,060.00 | 9,195.15 | 1,039,030 |
| 2023-09-12 | 10,750.00 | 10,800.00 | 10,380.00 | 10,540.00 | 8,762.82 | 475,223 |
| 2023-09-11 | 11,400.00 | 11,500.00 | 10,750.00 | 10,850.00 | 9,020.55 | 721,703 |
| 2023-09-08 | 10,340.00 | 11,280.00 | 10,200.00 | 11,200.00 | 9,311.54 | 1,194,038 |
| 2023-09-07 | 10,710.00 | 10,710.00 | 10,300.00 | 10,320.00 | 8,579.92 | 416,401 |
| 2023-09-06 | 10,980.00 | 11,060.00 | 10,560.00 | 10,760.00 | 8,945.73 | 713,002 |
| 2023-09-05 | 10,360.00 | 11,140.00 | 10,250.00 | 10,900.00 | 9,062.12 | 1,310,482 |
| 2023-09-04 | 9,840.00 | 10,560.00 | 9,760.00 | 10,420.00 | 8,663.06 | 1,020,682 |
| 2023-09-01 | 9,850.00 | 10,000.00 | 9,730.00 | 9,770.00 | 8,122.66 | 341,000 |
| 2023-08-31 | 10,100.00 | 10,200.00 | 9,800.00 | 9,920.00 | 8,247.36 | 652,192 |
| 2023-08-30 | 10,270.00 | 10,280.00 | 10,000.00 | 10,100.00 | 8,397.01 | 739,249 |
| 2023-08-29 | 9,730.00 | 11,500.00 | 9,700.00 | 10,270.00 | 8,538.35 | 7,517,498 |
| 2023-08-28 | 9,630.00 | 9,930.00 | 9,510.00 | 9,750.00 | 8,106.03 | 260,910 |
| 2023-08-25 | 9,470.00 | 9,720.00 | 9,400.00 | 9,540.00 | 7,931.44 | 285,267 |
| 2023-08-24 | 9,660.00 | 9,790.00 | 9,470.00 | 9,640.00 | 8,014.58 | 294,781 |
| 2023-08-23 | 9,670.00 | 9,900.00 | 9,430.00 | 9,600.00 | 7,981.32 | 241,585 |
| 2023-08-22 | 9,870.00 | 9,930.00 | 9,590.00 | 9,620.00 | 7,997.95 | 230,202 |
| 2023-08-21 | 9,550.00 | 10,070.00 | 9,550.00 | 9,840.00 | 8,180.85 | 327,557 |
| 2023-08-18 | 9,970.00 | 10,010.00 | 9,520.00 | 9,700.00 | 8,064.46 | 623,270 |
| 2023-08-17 | 10,800.00 | 10,800.00 | 10,000.00 | 10,100.00 | 8,397.01 | 1,101,880 |
| 2023-08-16 | 11,400.00 | 11,480.00 | 10,850.00 | 10,960.00 | 9,112.01 | 807,269 |
| 2023-08-14 | 11,770.00 | 11,920.00 | 11,320.00 | 11,660.00 | 9,693.98 | 860,957 |
| 2023-08-11 | 12,650.00 | 12,800.00 | 11,700.00 | 11,970.00 | 9,951.71 | 1,049,007 |
| 2023-08-10 | 12,680.00 | 12,890.00 | 12,350.00 | 12,650.00 | 10,517.05 | 547,128 |
| 2023-08-09 | 12,320.00 | 12,980.00 | 12,240.00 | 12,910.00 | 10,733.21 | 959,081 |
| 2023-08-08 | 12,400.00 | 13,450.00 | 12,210.00 | 12,450.00 | 10,350.77 | 1,304,889 |
| 2023-08-07 | 12,710.00 | 13,010.00 | 12,130.00 | 12,590.00 | 10,467.17 | 758,868 |
| 2023-08-04 | 13,310.00 | 13,570.00 | 12,310.00 | 13,000.00 | 10,808.04 | 1,154,013 |
| 2023-08-03 | 13,360.00 | 13,590.00 | 12,720.00 | 13,360.00 | 11,107.34 | 1,596,858 |
| 2023-08-02 | 12,930.00 | 14,440.00 | 12,700.00 | 12,850.00 | 10,683.33 | 4,700,654 |
| 2023-08-01 | 13,780.00 | 13,800.00 | 12,360.00 | 12,930.00 | 10,749.84 | 5,242,958 |
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.