DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 10,600.00 | 10,630.00 | 10,400.00 | 10,600.00 | 10,347.62 | 182,214 |
| 2026-04-16 | 10,550.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,347.62 | 346,411 |
| 2026-04-15 | 10,590.00 | 10,630.00 | 10,350.00 | 10,490.00 | 10,240.24 | 319,303 |
| 2026-04-14 | 10,860.00 | 10,860.00 | 10,280.00 | 10,530.00 | 10,279.29 | 397,050 |
| 2026-04-13 | 10,260.00 | 10,760.00 | 10,160.00 | 10,740.00 | 10,484.29 | 426,890 |
| 2026-04-10 | 10,850.00 | 11,030.00 | 10,340.00 | 10,410.00 | 10,162.14 | 739,831 |
| 2026-04-09 | 9,860.00 | 10,490.00 | 9,780.00 | 10,250.00 | 10,005.95 | 721,891 |
| 2026-04-08 | 9,560.00 | 10,040.00 | 9,430.00 | 9,990.00 | 9,752.14 | 554,891 |
| 2026-04-07 | 9,340.00 | 9,400.00 | 9,130.00 | 9,390.00 | 9,166.43 | 2,054,055 |
| 2026-04-06 | 9,160.00 | 9,450.00 | 9,140.00 | 9,320.00 | 9,098.10 | 195,179 |
| 2026-04-03 | 9,400.00 | 9,500.00 | 9,100.00 | 9,150.00 | 8,932.14 | 323,759 |
| 2026-04-02 | 9,190.00 | 9,280.00 | 8,720.00 | 8,770.00 | 8,561.19 | 162,238 |
| 2026-04-01 | 9,200.00 | 9,230.00 | 9,080.00 | 9,140.00 | 8,922.38 | 102,336 |
| 2026-03-31 | 8,910.00 | 9,240.00 | 8,810.00 | 8,910.00 | 8,697.86 | 153,770 |
| 2026-03-30 | 8,800.00 | 9,350.00 | 8,790.00 | 9,030.00 | 8,815.00 | 95,129 |
| 2026-03-27 | 9,000.00 | 9,290.00 | 8,760.00 | 9,260.00 | 8,844.29 | 162,512 |
| 2026-03-26 | 9,420.00 | 9,420.00 | 9,100.00 | 9,100.00 | 8,691.47 | 121,938 |
| 2026-03-25 | 9,450.00 | 9,510.00 | 9,340.00 | 9,410.00 | 8,987.55 | 132,343 |
| 2026-03-24 | 9,580.00 | 9,580.00 | 9,030.00 | 9,390.00 | 8,968.45 | 220,513 |
| 2026-03-23 | 9,560.00 | 9,580.00 | 9,220.00 | 9,340.00 | 8,920.69 | 231,168 |
| 2026-03-20 | 9,330.00 | 9,940.00 | 9,270.00 | 9,900.00 | 9,455.55 | 342,376 |
| 2026-03-19 | 9,320.00 | 9,400.00 | 9,210.00 | 9,280.00 | 8,863.39 | 154,017 |
| 2026-03-18 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,169.02 | 314,802 |
| 2026-03-17 | 9,200.00 | 9,440.00 | 9,100.00 | 9,200.00 | 8,786.98 | 211,392 |
| 2026-03-16 | 9,360.00 | 9,360.00 | 9,010.00 | 9,050.00 | 8,643.71 | 165,477 |
| 2026-03-13 | 9,220.00 | 9,460.00 | 9,080.00 | 9,270.00 | 8,853.84 | 230,240 |
| 2026-03-12 | 8,960.00 | 9,410.00 | 8,930.00 | 9,300.00 | 8,882.49 | 375,442 |
| 2026-03-11 | 9,100.00 | 9,300.00 | 8,910.00 | 9,010.00 | 8,605.51 | 294,779 |
| 2026-03-10 | 9,110.00 | 9,190.00 | 8,720.00 | 8,840.00 | 8,443.14 | 169,167 |
| 2026-03-09 | 8,840.00 | 9,150.00 | 8,560.00 | 8,840.00 | 8,443.14 | 182,681 |
| 2026-03-06 | 8,600.00 | 9,490.00 | 8,570.00 | 9,320.00 | 8,901.59 | 487,923 |
| 2026-03-05 | 8,700.00 | 8,830.00 | 8,520.00 | 8,710.00 | 8,318.98 | 471,049 |
| 2026-03-04 | 8,880.00 | 9,090.00 | 8,200.00 | 8,200.00 | 7,831.87 | 649,670 |
| 2026-03-03 | 10,120.00 | 10,120.00 | 9,250.00 | 9,380.00 | 8,958.90 | 732,407 |
| 2026-02-27 | 9,320.00 | 11,740.00 | 9,310.00 | 10,270.00 | 9,808.94 | 4,836,088 |
| 2026-02-26 | 9,460.00 | 9,460.00 | 9,140.00 | 9,240.00 | 8,825.18 | 322,394 |
| 2026-02-25 | 8,990.00 | 9,330.00 | 8,800.00 | 9,220.00 | 8,806.08 | 513,894 |
| 2026-02-24 | 8,910.00 | 8,970.00 | 8,760.00 | 8,960.00 | 8,557.75 | 169,625 |
| 2026-02-23 | 9,290.00 | 9,300.00 | 8,860.00 | 8,900.00 | 8,500.45 | 228,187 |
| 2026-02-20 | 8,760.00 | 9,200.00 | 8,710.00 | 9,060.00 | 8,653.26 | 435,381 |
| 2026-02-19 | 8,720.00 | 8,780.00 | 8,630.00 | 8,690.00 | 8,299.88 | 165,371 |
| 2026-02-13 | 8,520.00 | 8,680.00 | 8,510.00 | 8,580.00 | 8,194.81 | 103,396 |
| 2026-02-12 | 8,660.00 | 8,720.00 | 8,580.00 | 8,610.00 | 8,223.47 | 159,583 |
| 2026-02-11 | 8,630.00 | 8,750.00 | 8,540.00 | 8,590.00 | 8,204.36 | 209,326 |
| 2026-02-10 | 8,470.00 | 8,620.00 | 8,390.00 | 8,610.00 | 8,223.47 | 224,717 |
| 2026-02-09 | 8,450.00 | 8,570.00 | 8,410.00 | 8,450.00 | 8,070.65 | 223,871 |
| 2026-02-06 | 8,340.00 | 8,380.00 | 8,070.00 | 8,350.00 | 7,975.14 | 187,771 |
| 2026-02-05 | 8,460.00 | 8,610.00 | 8,330.00 | 8,370.00 | 7,994.24 | 257,748 |
| 2026-02-04 | 8,360.00 | 8,570.00 | 8,280.00 | 8,520.00 | 8,137.51 | 196,218 |
| 2026-02-03 | 8,360.00 | 8,390.00 | 8,230.00 | 8,380.00 | 8,003.79 | 246,423 |
| 2026-02-02 | 8,620.00 | 8,700.00 | 8,140.00 | 8,190.00 | 7,822.32 | 478,861 |
| 2026-01-30 | 8,100.00 | 8,990.00 | 8,100.00 | 8,810.00 | 8,414.49 | 1,351,687 |
| 2026-01-29 | 8,020.00 | 8,180.00 | 7,950.00 | 8,150.00 | 7,784.12 | 234,041 |
| 2026-01-28 | 8,100.00 | 8,120.00 | 8,030.00 | 8,050.00 | 7,688.61 | 145,940 |
| 2026-01-27 | 8,220.00 | 8,220.00 | 8,050.00 | 8,070.00 | 7,707.71 | 263,731 |
| 2026-01-26 | 8,420.00 | 8,460.00 | 8,180.00 | 8,220.00 | 7,850.98 | 260,218 |
| 2026-01-23 | 8,250.00 | 8,490.00 | 8,190.00 | 8,470.00 | 8,089.75 | 330,989 |
| 2026-01-22 | 8,240.00 | 8,410.00 | 8,160.00 | 8,180.00 | 7,812.77 | 291,939 |
| 2026-01-21 | 8,200.00 | 8,210.00 | 8,050.00 | 8,170.00 | 7,803.22 | 81,131 |
| 2026-01-20 | 8,210.00 | 8,400.00 | 8,180.00 | 8,280.00 | 7,908.28 | 89,065 |
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.