DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8,180.00 | 8,320.00 | 8,070.00 | 8,260.00 | 7,889.18 | 80,977 |
| 2026-01-16 | 8,290.00 | 8,330.00 | 8,150.00 | 8,160.00 | 7,793.67 | 111,731 |
| 2026-01-15 | 8,180.00 | 8,310.00 | 8,100.00 | 8,280.00 | 7,908.28 | 125,489 |
| 2026-01-14 | 8,110.00 | 8,140.00 | 8,020.00 | 8,140.00 | 7,774.57 | 111,744 |
| 2026-01-13 | 8,090.00 | 8,140.00 | 7,980.00 | 8,110.00 | 7,745.91 | 137,566 |
| 2026-01-12 | 7,970.00 | 8,250.00 | 7,950.00 | 8,060.00 | 7,698.16 | 165,291 |
| 2026-01-09 | 7,920.00 | 8,070.00 | 7,840.00 | 7,900.00 | 7,545.34 | 122,887 |
| 2026-01-08 | 7,900.00 | 7,940.00 | 7,760.00 | 7,770.00 | 7,421.18 | 213,682 |
| 2026-01-07 | 8,090.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,535.79 | 252,514 |
| 2026-01-06 | 8,140.00 | 8,180.00 | 8,060.00 | 8,080.00 | 7,717.26 | 101,071 |
| 2026-01-05 | 8,160.00 | 8,200.00 | 8,080.00 | 8,080.00 | 7,717.26 | 140,818 |
| 2026-01-02 | 8,240.00 | 8,290.00 | 8,090.00 | 8,130.00 | 7,765.02 | 160,589 |
| 2025-12-30 | 8,360.00 | 8,360.00 | 8,240.00 | 8,240.00 | 7,870.08 | 126,264 |
| 2025-12-29 | 8,470.00 | 8,580.00 | 8,330.00 | 8,350.00 | 7,975.14 | 144,899 |
| 2025-12-26 | 8,650.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,213.92 | 70,867 |
| 2025-12-24 | 8,650.00 | 8,850.00 | 8,650.00 | 8,660.00 | 8,271.22 | 90,671 |
| 2025-12-23 | 8,730.00 | 8,730.00 | 8,620.00 | 8,650.00 | 8,261.67 | 99,296 |
| 2025-12-22 | 8,630.00 | 8,670.00 | 8,550.00 | 8,620.00 | 8,233.02 | 63,351 |
| 2025-12-19 | 8,630.00 | 8,700.00 | 8,500.00 | 8,610.00 | 8,223.47 | 69,971 |
| 2025-12-18 | 8,530.00 | 8,580.00 | 8,470.00 | 8,560.00 | 8,175.71 | 108,168 |
| 2025-12-17 | 8,600.00 | 8,810.00 | 8,530.00 | 8,650.00 | 8,261.67 | 90,228 |
| 2025-12-16 | 8,800.00 | 8,800.00 | 8,520.00 | 8,530.00 | 8,147.06 | 138,028 |
| 2025-12-15 | 8,730.00 | 8,820.00 | 8,580.00 | 8,730.00 | 8,338.08 | 151,147 |
| 2025-12-12 | 8,500.00 | 8,880.00 | 8,500.00 | 8,730.00 | 8,338.08 | 282,525 |
| 2025-12-11 | 8,510.00 | 8,590.00 | 8,450.00 | 8,460.00 | 8,080.20 | 70,815 |
| 2025-12-10 | 8,440.00 | 8,580.00 | 8,390.00 | 8,490.00 | 8,108.85 | 83,503 |
| 2025-12-09 | 8,400.00 | 8,460.00 | 8,370.00 | 8,410.00 | 8,032.45 | 67,479 |
| 2025-12-08 | 8,580.00 | 8,600.00 | 8,420.00 | 8,490.00 | 8,108.85 | 61,671 |
| 2025-12-05 | 8,480.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,147.06 | 79,282 |
| 2025-12-04 | 8,450.00 | 8,460.00 | 8,360.00 | 8,420.00 | 8,042.00 | 56,400 |
| 2025-12-03 | 8,360.00 | 8,470.00 | 8,340.00 | 8,440.00 | 8,061.10 | 66,172 |
| 2025-12-02 | 8,370.00 | 8,370.00 | 8,270.00 | 8,340.00 | 7,965.59 | 46,999 |
| 2025-12-01 | 8,320.00 | 8,400.00 | 8,280.00 | 8,300.00 | 7,927.38 | 73,285 |
| 2025-11-28 | 8,300.00 | 8,360.00 | 8,280.00 | 8,310.00 | 7,936.93 | 45,477 |
| 2025-11-27 | 8,440.00 | 8,440.00 | 8,280.00 | 8,300.00 | 7,927.38 | 53,339 |
| 2025-11-26 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 8,022.89 | 107,428 |
| 2025-11-25 | 8,370.00 | 8,370.00 | 8,220.00 | 8,240.00 | 7,870.08 | 78,103 |
| 2025-11-24 | 8,330.00 | 8,380.00 | 8,230.00 | 8,250.00 | 7,879.63 | 93,805 |
| 2025-11-21 | 8,270.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,927.38 | 161,061 |
| 2025-11-20 | 8,330.00 | 8,480.00 | 8,330.00 | 8,420.00 | 8,042.00 | 113,377 |
| 2025-11-19 | 8,330.00 | 8,420.00 | 8,200.00 | 8,310.00 | 7,936.93 | 93,225 |
| 2025-11-18 | 8,420.00 | 8,420.00 | 8,250.00 | 8,260.00 | 7,889.18 | 142,407 |
| 2025-11-17 | 8,580.00 | 8,580.00 | 8,360.00 | 8,440.00 | 8,061.10 | 95,008 |
| 2025-11-14 | 8,380.00 | 8,620.00 | 8,340.00 | 8,400.00 | 8,022.89 | 132,395 |
| 2025-11-13 | 8,540.00 | 8,700.00 | 8,450.00 | 8,510.00 | 8,127.96 | 114,940 |
| 2025-11-12 | 8,470.00 | 8,550.00 | 8,340.00 | 8,540.00 | 8,156.61 | 125,061 |
| 2025-11-11 | 8,430.00 | 8,510.00 | 8,280.00 | 8,320.00 | 7,946.49 | 158,288 |
| 2025-11-10 | 8,230.00 | 8,450.00 | 8,220.00 | 8,430.00 | 8,051.55 | 148,956 |
| 2025-11-07 | 8,300.00 | 8,300.00 | 8,110.00 | 8,190.00 | 7,822.32 | 122,516 |
| 2025-11-06 | 8,290.00 | 8,450.00 | 8,090.00 | 8,360.00 | 7,984.69 | 109,039 |
| 2025-11-05 | 8,380.00 | 8,380.00 | 8,090.00 | 8,180.00 | 7,812.77 | 303,890 |
| 2025-11-04 | 8,440.00 | 8,490.00 | 8,390.00 | 8,420.00 | 8,042.00 | 204,832 |
| 2025-11-03 | 8,570.00 | 8,640.00 | 8,430.00 | 8,440.00 | 8,061.10 | 184,908 |
| 2025-10-31 | 8,580.00 | 8,690.00 | 8,480.00 | 8,520.00 | 8,137.51 | 249,172 |
| 2025-10-30 | 8,860.00 | 8,920.00 | 8,610.00 | 8,610.00 | 8,223.47 | 214,414 |
| 2025-10-29 | 8,550.00 | 8,760.00 | 8,520.00 | 8,730.00 | 8,338.08 | 221,806 |
| 2025-10-28 | 8,650.00 | 8,650.00 | 8,510.00 | 8,520.00 | 8,137.51 | 178,889 |
| 2025-10-27 | 8,680.00 | 8,770.00 | 8,600.00 | 8,620.00 | 8,233.02 | 154,438 |
| 2025-10-24 | 8,750.00 | 8,750.00 | 8,560.00 | 8,640.00 | 8,252.12 | 178,034 |
| 2025-10-23 | 8,760.00 | 8,810.00 | 8,630.00 | 8,640.00 | 8,252.12 | 141,660 |
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.