DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8,490.00 | 8,750.00 | 8,360.00 | 8,580.00 | 8,580.00 | 148,959 |
| 2026-07-15 | 8,350.00 | 8,770.00 | 8,350.00 | 8,500.00 | 8,500.00 | 156,284 |
| 2026-07-14 | 8,340.00 | 8,440.00 | 8,030.00 | 8,280.00 | 8,280.00 | 192,395 |
| 2026-07-13 | 8,520.00 | 8,850.00 | 8,330.00 | 8,340.00 | 8,340.00 | 132,221 |
| 2026-07-10 | 8,050.00 | 8,590.00 | 8,050.00 | 8,520.00 | 8,520.00 | 172,067 |
| 2026-07-09 | 8,100.00 | 8,260.00 | 7,930.00 | 8,080.00 | 8,080.00 | 119,599 |
| 2026-07-08 | 8,230.00 | 8,380.00 | 8,110.00 | 8,160.00 | 8,160.00 | 125,364 |
| 2026-07-07 | 8,430.00 | 8,500.00 | 8,190.00 | 8,300.00 | 8,300.00 | 142,256 |
| 2026-07-06 | 8,580.00 | 8,750.00 | 8,380.00 | 8,520.00 | 8,520.00 | 80,270 |
| 2026-07-03 | 8,630.00 | 8,640.00 | 8,390.00 | 8,570.00 | 8,570.00 | 163,323 |
| 2026-07-02 | 8,710.00 | 8,920.00 | 8,500.00 | 8,630.00 | 8,630.00 | 164,139 |
| 2026-07-01 | 8,930.00 | 9,000.00 | 8,610.00 | 8,830.00 | 8,830.00 | 226,096 |
| 2026-06-30 | 9,030.00 | 9,180.00 | 8,680.00 | 8,810.00 | 8,810.00 | 226,692 |
| 2026-06-29 | 8,380.00 | 9,010.00 | 8,350.00 | 8,980.00 | 8,980.00 | 154,344 |
| 2026-06-26 | 8,830.00 | 8,860.00 | 8,310.00 | 8,400.00 | 8,200.00 | 220,706 |
| 2026-06-25 | 8,970.00 | 9,080.00 | 8,680.00 | 8,760.00 | 8,551.43 | 156,453 |
| 2026-06-24 | 8,690.00 | 9,070.00 | 8,610.00 | 8,850.00 | 8,639.29 | 239,564 |
| 2026-06-23 | 9,130.00 | 9,390.00 | 8,770.00 | 8,820.00 | 8,610.00 | 272,990 |
| 2026-06-22 | 9,260.00 | 9,380.00 | 8,960.00 | 9,170.00 | 8,951.67 | 208,269 |
| 2026-06-19 | 9,660.00 | 9,680.00 | 9,060.00 | 9,280.00 | 9,059.05 | 404,776 |
| 2026-06-18 | 10,050.00 | 10,050.00 | 9,580.00 | 9,640.00 | 9,410.48 | 322,952 |
| 2026-06-17 | 10,700.00 | 11,330.00 | 10,080.00 | 10,090.00 | 9,849.76 | 808,129 |
| 2026-06-16 | 10,360.00 | 10,380.00 | 9,940.00 | 10,120.00 | 9,879.05 | 241,043 |
| 2026-06-15 | 9,950.00 | 10,570.00 | 9,800.00 | 10,380.00 | 10,132.86 | 471,700 |
| 2026-06-12 | 9,490.00 | 9,840.00 | 9,350.00 | 9,500.00 | 9,273.81 | 379,447 |
| 2026-06-11 | 8,910.00 | 9,130.00 | 8,790.00 | 9,130.00 | 8,912.62 | 228,751 |
| 2026-06-10 | 9,210.00 | 9,380.00 | 8,880.00 | 9,130.00 | 8,912.62 | 278,565 |
| 2026-06-09 | 9,300.00 | 9,440.00 | 8,960.00 | 9,100.00 | 8,883.33 | 238,934 |
| 2026-06-08 | 9,140.00 | 9,300.00 | 9,000.00 | 9,030.00 | 8,815.00 | 206,076 |
| 2026-06-05 | 9,930.00 | 9,980.00 | 9,550.00 | 9,840.00 | 9,605.71 | 214,187 |
| 2026-06-04 | 10,150.00 | 10,230.00 | 9,970.00 | 10,010.00 | 9,771.67 | 131,511 |
| 2026-06-02 | 10,200.00 | 10,290.00 | 9,940.00 | 10,120.00 | 9,879.05 | 357,886 |
| 2026-06-01 | 10,600.00 | 10,990.00 | 10,390.00 | 10,410.00 | 10,162.14 | 456,544 |
| 2026-05-29 | 11,560.00 | 11,570.00 | 10,660.00 | 10,950.00 | 10,689.29 | 429,944 |
| 2026-05-28 | 11,500.00 | 11,640.00 | 11,000.00 | 11,440.00 | 11,167.62 | 200,721 |
| 2026-05-27 | 11,880.00 | 11,900.00 | 11,150.00 | 11,460.00 | 11,187.14 | 620,813 |
| 2026-05-26 | 12,420.00 | 12,480.00 | 11,920.00 | 11,970.00 | 11,685.00 | 334,419 |
| 2026-05-22 | 12,040.00 | 12,400.00 | 11,990.00 | 12,330.00 | 12,036.43 | 274,028 |
| 2026-05-21 | 11,660.00 | 12,100.00 | 11,550.00 | 11,780.00 | 11,499.52 | 429,231 |
| 2026-05-20 | 11,840.00 | 11,940.00 | 11,050.00 | 11,310.00 | 11,040.71 | 573,587 |
| 2026-05-19 | 12,850.00 | 12,950.00 | 11,700.00 | 11,870.00 | 11,587.38 | 604,569 |
| 2026-05-18 | 13,000.00 | 13,280.00 | 12,400.00 | 13,000.00 | 12,690.48 | 431,668 |
| 2026-05-15 | 13,700.00 | 13,980.00 | 12,850.00 | 12,960.00 | 12,651.43 | 449,162 |
| 2026-05-14 | 13,130.00 | 13,960.00 | 13,020.00 | 13,700.00 | 13,373.81 | 442,424 |
| 2026-05-13 | 13,160.00 | 13,320.00 | 12,900.00 | 13,090.00 | 12,778.33 | 478,649 |
| 2026-05-12 | 13,780.00 | 14,070.00 | 12,950.00 | 13,340.00 | 13,022.38 | 465,677 |
| 2026-05-11 | 14,050.00 | 14,160.00 | 13,520.00 | 13,670.00 | 13,344.52 | 555,504 |
| 2026-05-08 | 14,430.00 | 14,640.00 | 14,190.00 | 14,490.00 | 14,145.00 | 400,601 |
| 2026-05-07 | 14,470.00 | 14,900.00 | 14,030.00 | 14,340.00 | 13,998.57 | 686,201 |
| 2026-05-06 | 15,310.00 | 15,350.00 | 13,980.00 | 14,430.00 | 14,086.43 | 1,274,411 |
| 2026-05-04 | 15,250.00 | 15,250.00 | 14,250.00 | 14,710.00 | 14,359.76 | 1,022,847 |
| 2026-04-30 | 16,010.00 | 16,140.00 | 15,310.00 | 15,390.00 | 15,023.57 | 814,258 |
| 2026-04-29 | 17,190.00 | 17,710.00 | 16,000.00 | 16,310.00 | 15,921.67 | 2,424,702 |
| 2026-04-28 | 14,630.00 | 15,470.00 | 14,400.00 | 15,140.00 | 14,779.52 | 2,291,435 |
| 2026-04-27 | 13,920.00 | 15,120.00 | 12,920.00 | 14,490.00 | 14,145.00 | 5,740,362 |
| 2026-04-24 | 10,900.00 | 11,980.00 | 10,870.00 | 11,810.00 | 11,528.81 | 1,205,569 |
| 2026-04-23 | 10,810.00 | 10,850.00 | 10,500.00 | 10,840.00 | 10,581.90 | 256,233 |
| 2026-04-22 | 10,800.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,396.43 | 152,292 |
| 2026-04-21 | 10,550.00 | 11,150.00 | 10,550.00 | 10,790.00 | 10,533.10 | 607,062 |
| 2026-04-20 | 10,580.00 | 10,660.00 | 10,400.00 | 10,450.00 | 10,201.19 | 152,999 |
← NewerPage 2 of 2 · 120 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.