DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8,630.00 | 8,780.00 | 8,500.00 | 8,780.00 | 8,385.83 | 175,733 |
| 2025-10-21 | 8,710.00 | 8,760.00 | 8,550.00 | 8,580.00 | 8,194.81 | 224,918 |
| 2025-10-20 | 8,820.00 | 8,910.00 | 8,590.00 | 8,670.00 | 8,280.77 | 238,845 |
| 2025-10-17 | 9,010.00 | 9,020.00 | 8,810.00 | 8,820.00 | 8,424.04 | 185,236 |
| 2025-10-16 | 9,010.00 | 9,320.00 | 8,990.00 | 9,020.00 | 8,615.06 | 210,526 |
| 2025-10-15 | 9,000.00 | 9,060.00 | 8,790.00 | 8,960.00 | 8,557.75 | 786,087 |
| 2025-10-14 | 8,880.00 | 9,080.00 | 8,850.00 | 8,910.00 | 8,510.00 | 243,873 |
| 2025-10-13 | 8,650.00 | 8,940.00 | 8,580.00 | 8,860.00 | 8,462.24 | 175,803 |
| 2025-10-10 | 9,020.00 | 9,050.00 | 8,560.00 | 8,750.00 | 8,357.18 | 390,443 |
| 2025-10-02 | 9,150.00 | 9,230.00 | 9,080.00 | 9,140.00 | 8,729.67 | 113,376 |
| 2025-10-01 | 9,110.00 | 9,210.00 | 9,090.00 | 9,090.00 | 8,681.92 | 53,320 |
| 2025-09-30 | 9,200.00 | 9,300.00 | 9,060.00 | 9,160.00 | 8,748.78 | 103,563 |
| 2025-09-29 | 9,090.00 | 9,320.00 | 9,090.00 | 9,170.00 | 8,758.33 | 64,202 |
| 2025-09-26 | 9,150.00 | 9,190.00 | 9,030.00 | 9,110.00 | 8,701.02 | 119,774 |
| 2025-09-25 | 9,340.00 | 9,350.00 | 9,140.00 | 9,180.00 | 8,767.88 | 125,732 |
| 2025-09-24 | 9,340.00 | 9,410.00 | 9,190.00 | 9,290.00 | 8,872.94 | 84,527 |
| 2025-09-23 | 9,380.00 | 9,390.00 | 9,260.00 | 9,310.00 | 8,892.04 | 131,862 |
| 2025-09-22 | 9,650.00 | 9,650.00 | 9,300.00 | 9,370.00 | 8,949.35 | 159,836 |
| 2025-09-19 | 9,600.00 | 9,620.00 | 9,480.00 | 9,610.00 | 9,178.57 | 101,856 |
| 2025-09-18 | 9,680.00 | 9,720.00 | 9,480.00 | 9,570.00 | 9,140.37 | 133,045 |
| 2025-09-17 | 9,720.00 | 9,800.00 | 9,570.00 | 9,680.00 | 9,245.43 | 98,238 |
| 2025-09-16 | 9,700.00 | 9,790.00 | 9,590.00 | 9,620.00 | 9,188.12 | 123,904 |
| 2025-09-15 | 9,610.00 | 9,890.00 | 9,610.00 | 9,690.00 | 9,254.98 | 130,644 |
| 2025-09-12 | 9,750.00 | 9,800.00 | 9,580.00 | 9,600.00 | 9,169.02 | 152,182 |
| 2025-09-11 | 10,000.00 | 10,040.00 | 9,700.00 | 9,700.00 | 9,264.53 | 241,599 |
| 2025-09-10 | 9,740.00 | 10,040.00 | 9,640.00 | 10,040.00 | 9,589.27 | 279,801 |
| 2025-09-09 | 9,660.00 | 9,830.00 | 9,510.00 | 9,700.00 | 9,264.53 | 162,384 |
| 2025-09-08 | 9,400.00 | 9,630.00 | 9,330.00 | 9,600.00 | 9,169.02 | 162,865 |
| 2025-09-05 | 9,360.00 | 9,410.00 | 9,230.00 | 9,350.00 | 8,930.25 | 87,948 |
| 2025-09-04 | 9,280.00 | 9,360.00 | 9,150.00 | 9,270.00 | 8,853.84 | 115,235 |
| 2025-09-03 | 9,050.00 | 9,280.00 | 9,010.00 | 9,200.00 | 8,786.98 | 96,272 |
| 2025-09-02 | 9,150.00 | 9,470.00 | 8,810.00 | 9,080.00 | 8,672.37 | 182,275 |
| 2025-09-01 | 9,310.00 | 9,350.00 | 9,070.00 | 9,090.00 | 8,681.92 | 114,389 |
| 2025-08-29 | 9,320.00 | 9,360.00 | 9,230.00 | 9,310.00 | 8,892.04 | 90,604 |
| 2025-08-28 | 9,310.00 | 9,340.00 | 9,180.00 | 9,310.00 | 8,892.04 | 92,789 |
| 2025-08-27 | 9,460.00 | 9,460.00 | 9,270.00 | 9,330.00 | 8,911.14 | 152,850 |
| 2025-08-26 | 9,480.00 | 9,630.00 | 9,350.00 | 9,430.00 | 9,006.65 | 108,618 |
| 2025-08-25 | 9,620.00 | 9,630.00 | 9,380.00 | 9,440.00 | 9,016.20 | 129,403 |
| 2025-08-22 | 9,320.00 | 9,580.00 | 9,320.00 | 9,490.00 | 9,063.96 | 116,000 |
| 2025-08-21 | 9,640.00 | 9,730.00 | 9,320.00 | 9,390.00 | 8,968.45 | 311,897 |
| 2025-08-20 | 9,490.00 | 9,640.00 | 9,300.00 | 9,640.00 | 9,207.23 | 146,725 |
| 2025-08-19 | 9,830.00 | 9,870.00 | 9,500.00 | 9,620.00 | 9,188.12 | 258,364 |
| 2025-08-18 | 10,010.00 | 10,070.00 | 9,730.00 | 9,800.00 | 9,360.04 | 218,495 |
| 2025-08-14 | 10,200.00 | 10,200.00 | 9,960.00 | 10,010.00 | 9,560.62 | 234,103 |
| 2025-08-13 | 10,300.00 | 10,330.00 | 10,050.00 | 10,290.00 | 9,828.05 | 169,902 |
| 2025-08-12 | 10,230.00 | 10,400.00 | 10,220.00 | 10,240.00 | 9,780.29 | 107,110 |
| 2025-08-11 | 10,230.00 | 10,300.00 | 10,170.00 | 10,220.00 | 9,761.19 | 78,494 |
| 2025-08-08 | 10,400.00 | 10,470.00 | 10,140.00 | 10,230.00 | 9,770.74 | 222,229 |
| 2025-08-07 | 10,640.00 | 10,640.00 | 10,270.00 | 10,420.00 | 9,952.21 | 295,839 |
| 2025-08-06 | 10,370.00 | 10,600.00 | 10,240.00 | 10,480.00 | 10,009.52 | 197,161 |
| 2025-08-05 | 10,440.00 | 10,640.00 | 10,230.00 | 10,400.00 | 9,933.11 | 180,730 |
| 2025-08-04 | 10,410.00 | 10,410.00 | 10,130.00 | 10,260.00 | 9,799.39 | 309,829 |
| 2025-08-01 | 10,750.00 | 10,900.00 | 10,310.00 | 10,470.00 | 9,999.96 | 358,295 |
| 2025-07-31 | 10,790.00 | 11,220.00 | 10,650.00 | 10,780.00 | 10,296.05 | 681,325 |
| 2025-07-30 | 10,910.00 | 10,980.00 | 10,610.00 | 10,690.00 | 10,210.09 | 313,952 |
| 2025-07-29 | 10,910.00 | 11,030.00 | 10,580.00 | 10,910.00 | 10,420.21 | 352,222 |
| 2025-07-28 | 11,310.00 | 11,480.00 | 10,390.00 | 10,750.00 | 10,267.39 | 1,144,029 |
| 2025-07-25 | 12,030.00 | 12,400.00 | 11,410.00 | 11,790.00 | 11,260.71 | 430,759 |
| 2025-07-24 | 12,190.00 | 12,310.00 | 11,860.00 | 12,080.00 | 11,537.69 | 254,452 |
| 2025-07-23 | 11,970.00 | 12,200.00 | 11,730.00 | 12,170.00 | 11,623.65 | 329,743 |
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.