DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 12,000.00 | 12,920.00 | 11,000.00 | 12,920.00 | 10,741.53 | 8,086,428 |
| 2023-07-28 | 8,530.00 | 9,940.00 | 8,200.00 | 9,940.00 | 8,263.99 | 1,605,657 |
| 2023-07-27 | 8,100.00 | 8,640.00 | 8,100.00 | 8,500.00 | 7,066.79 | 396,245 |
| 2023-07-26 | 8,620.00 | 8,680.00 | 8,010.00 | 8,110.00 | 6,742.55 | 570,896 |
| 2023-07-25 | 8,760.00 | 8,920.00 | 8,500.00 | 8,740.00 | 7,266.33 | 318,746 |
| 2023-07-24 | 8,920.00 | 8,920.00 | 8,580.00 | 8,600.00 | 7,149.93 | 410,789 |
| 2023-07-21 | 9,000.00 | 9,070.00 | 8,830.00 | 8,960.00 | 7,449.23 | 231,626 |
| 2023-07-20 | 9,100.00 | 9,200.00 | 9,000.00 | 9,080.00 | 7,549.00 | 196,260 |
| 2023-07-19 | 9,400.00 | 9,480.00 | 9,100.00 | 9,140.00 | 7,598.88 | 320,923 |
| 2023-07-18 | 9,700.00 | 9,710.00 | 9,400.00 | 9,410.00 | 7,823.36 | 368,535 |
| 2023-07-17 | 9,920.00 | 10,170.00 | 9,710.00 | 9,710.00 | 8,072.77 | 305,778 |
| 2023-07-14 | 10,180.00 | 10,180.00 | 9,750.00 | 9,920.00 | 8,247.36 | 395,634 |
| 2023-07-13 | 9,490.00 | 10,200.00 | 9,490.00 | 10,050.00 | 8,355.44 | 760,471 |
| 2023-07-12 | 9,730.00 | 9,730.00 | 9,420.00 | 9,490.00 | 7,889.87 | 404,359 |
| 2023-07-11 | 9,770.00 | 9,850.00 | 9,580.00 | 9,770.00 | 8,122.66 | 376,319 |
| 2023-07-10 | 9,930.00 | 10,090.00 | 9,730.00 | 9,740.00 | 8,097.71 | 434,648 |
| 2023-07-07 | 9,960.00 | 10,300.00 | 9,930.00 | 10,100.00 | 8,397.01 | 466,982 |
| 2023-07-06 | 10,350.00 | 10,350.00 | 9,900.00 | 9,950.00 | 8,272.31 | 523,198 |
| 2023-07-05 | 10,360.00 | 10,540.00 | 10,250.00 | 10,400.00 | 8,646.43 | 274,220 |
| 2023-07-04 | 10,630.00 | 10,670.00 | 10,330.00 | 10,360.00 | 8,613.17 | 405,501 |
| 2023-07-03 | 10,990.00 | 11,100.00 | 10,600.00 | 10,620.00 | 8,829.33 | 610,534 |
| 2023-06-30 | 11,180.00 | 11,190.00 | 10,820.00 | 10,820.00 | 8,995.61 | 800,063 |
| 2023-06-29 | 11,490.00 | 11,930.00 | 11,150.00 | 11,200.00 | 9,311.54 | 1,724,581 |
| 2023-06-28 | 12,030.00 | 12,380.00 | 11,480.00 | 11,490.00 | 9,552.64 | 1,263,026 |
| 2023-06-27 | 11,110.00 | 12,790.00 | 11,100.00 | 11,960.00 | 9,943.39 | 8,085,112 |
| 2023-06-26 | 11,030.00 | 11,470.00 | 10,880.00 | 11,100.00 | 9,228.40 | 689,514 |
| 2023-06-23 | 11,280.00 | 11,590.00 | 10,860.00 | 11,200.00 | 9,311.54 | 1,075,221 |
| 2023-06-22 | 12,150.00 | 12,400.00 | 11,240.00 | 11,240.00 | 9,344.79 | 1,728,816 |
| 2023-06-21 | 13,500.00 | 14,190.00 | 12,400.00 | 12,400.00 | 10,309.20 | 2,590,992 |
| 2023-06-20 | 14,550.00 | 15,800.00 | 13,240.00 | 13,240.00 | 11,007.57 | 6,292,663 |
| 2023-06-19 | 16,090.00 | 17,930.00 | 14,950.00 | 15,280.00 | 12,703.60 | 16,192,630 |
| 2023-06-16 | 11,770.00 | 15,300.00 | 10,060.00 | 14,840.00 | 12,337.79 | 22,667,869 |
← NewerPage 14 of 14 · 812 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.