DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,200.00 | 9,240.00 | 9,040.00 | 9,210.00 | 8,617.56 | 64,291 |
| 2025-04-22 | 8,990.00 | 10,000.00 | 8,910.00 | 9,050.00 | 8,467.85 | 442,859 |
| 2025-04-21 | 8,890.00 | 9,160.00 | 8,850.00 | 9,040.00 | 8,458.49 | 60,119 |
| 2025-04-18 | 8,950.00 | 9,100.00 | 8,870.00 | 9,020.00 | 8,439.78 | 43,306 |
| 2025-04-17 | 8,850.00 | 8,990.00 | 8,690.00 | 8,970.00 | 8,393.00 | 99,963 |
| 2025-04-16 | 9,000.00 | 9,050.00 | 8,770.00 | 8,830.00 | 8,262.00 | 121,193 |
| 2025-04-15 | 8,860.00 | 8,860.00 | 8,600.00 | 8,820.00 | 8,252.64 | 113,904 |
| 2025-04-14 | 8,510.00 | 8,670.00 | 8,510.00 | 8,670.00 | 8,112.29 | 57,468 |
| 2025-04-11 | 8,700.00 | 8,790.00 | 8,040.00 | 8,440.00 | 7,897.09 | 135,052 |
| 2025-04-10 | 8,740.00 | 8,880.00 | 8,600.00 | 8,800.00 | 8,233.93 | 108,436 |
| 2025-04-09 | 8,530.00 | 8,680.00 | 8,210.00 | 8,430.00 | 7,887.73 | 43,622 |
| 2025-04-08 | 8,550.00 | 8,700.00 | 8,400.00 | 8,510.00 | 7,962.59 | 90,526 |
| 2025-04-07 | 8,930.00 | 8,990.00 | 8,310.00 | 8,310.00 | 7,775.45 | 142,658 |
| 2025-04-04 | 8,800.00 | 9,270.00 | 8,800.00 | 9,220.00 | 8,626.91 | 187,553 |
| 2025-04-03 | 8,970.00 | 9,120.00 | 8,750.00 | 9,050.00 | 8,467.85 | 138,265 |
| 2025-04-02 | 8,800.00 | 9,120.00 | 8,740.00 | 9,060.00 | 8,477.21 | 128,573 |
| 2025-04-01 | 8,910.00 | 9,010.00 | 8,730.00 | 8,800.00 | 8,233.93 | 156,002 |
| 2025-03-31 | 8,910.00 | 9,110.00 | 8,820.00 | 8,850.00 | 8,280.71 | 122,714 |
| 2025-03-28 | 9,110.00 | 9,250.00 | 8,890.00 | 9,120.00 | 8,533.35 | 181,109 |
| 2025-03-27 | 9,100.00 | 9,490.00 | 9,100.00 | 9,300.00 | 8,421.07 | 170,105 |
| 2025-03-26 | 9,130.00 | 9,400.00 | 9,080.00 | 9,380.00 | 8,493.51 | 85,155 |
| 2025-03-25 | 9,590.00 | 9,780.00 | 9,100.00 | 9,140.00 | 8,276.19 | 297,258 |
| 2025-03-24 | 9,730.00 | 9,750.00 | 9,450.00 | 9,540.00 | 8,638.38 | 149,647 |
| 2025-03-21 | 9,700.00 | 9,860.00 | 9,450.00 | 9,720.00 | 8,801.37 | 193,988 |
| 2025-03-20 | 9,620.00 | 10,070.00 | 9,590.00 | 9,750.00 | 8,828.54 | 480,040 |
| 2025-03-19 | 9,720.00 | 9,820.00 | 9,630.00 | 9,660.00 | 8,747.04 | 193,001 |
| 2025-03-18 | 9,600.00 | 9,850.00 | 9,400.00 | 9,730.00 | 8,810.43 | 253,280 |
| 2025-03-17 | 9,660.00 | 9,770.00 | 9,370.00 | 9,610.00 | 8,701.77 | 270,587 |
| 2025-03-14 | 9,770.00 | 9,940.00 | 9,660.00 | 9,660.00 | 8,747.04 | 212,003 |
| 2025-03-13 | 9,670.00 | 9,860.00 | 9,610.00 | 9,770.00 | 8,846.65 | 225,121 |
| 2025-03-12 | 9,400.00 | 9,900.00 | 9,360.00 | 9,790.00 | 8,864.76 | 398,420 |
| 2025-03-11 | 9,350.00 | 9,585.00 | 9,330.00 | 9,440.00 | 8,547.83 | 168,438 |
| 2025-03-10 | 9,800.00 | 9,820.00 | 9,450.00 | 9,550.00 | 8,647.44 | 280,705 |
| 2025-03-07 | 9,800.00 | 10,260.00 | 9,680.00 | 9,790.00 | 8,864.76 | 947,556 |
| 2025-03-06 | 9,660.00 | 10,060.00 | 9,580.00 | 9,880.00 | 8,946.25 | 910,769 |
| 2025-03-05 | 9,490.00 | 9,720.00 | 9,300.00 | 9,630.00 | 8,719.88 | 458,643 |
| 2025-03-04 | 9,300.00 | 9,670.00 | 9,060.00 | 9,490.00 | 8,593.11 | 411,728 |
| 2025-02-28 | 9,420.00 | 9,430.00 | 8,910.00 | 9,300.00 | 8,421.07 | 346,526 |
| 2025-02-27 | 9,240.00 | 9,600.00 | 9,100.00 | 9,430.00 | 8,538.78 | 494,960 |
| 2025-02-26 | 9,080.00 | 9,440.00 | 9,080.00 | 9,300.00 | 8,421.07 | 395,980 |
| 2025-02-25 | 9,250.00 | 9,360.00 | 9,020.00 | 9,110.00 | 8,249.02 | 495,496 |
| 2025-02-24 | 9,640.00 | 9,640.00 | 9,160.00 | 9,280.00 | 8,402.96 | 697,981 |
| 2025-02-21 | 9,410.00 | 10,350.00 | 9,200.00 | 9,640.00 | 8,728.93 | 4,816,033 |
| 2025-02-20 | 8,460.00 | 8,650.00 | 8,390.00 | 8,590.00 | 7,778.17 | 156,303 |
| 2025-02-19 | 8,440.00 | 8,620.00 | 8,370.00 | 8,400.00 | 7,606.12 | 139,812 |
| 2025-02-18 | 8,330.00 | 8,470.00 | 8,290.00 | 8,440.00 | 7,642.34 | 104,091 |
| 2025-02-17 | 8,050.00 | 8,400.00 | 8,050.00 | 8,330.00 | 7,542.74 | 158,136 |
| 2025-02-14 | 8,040.00 | 8,080.00 | 7,950.00 | 8,050.00 | 7,289.20 | 99,805 |
| 2025-02-13 | 7,800.00 | 8,080.00 | 7,800.00 | 8,040.00 | 7,280.15 | 162,754 |
| 2025-02-12 | 7,850.00 | 7,980.00 | 7,770.00 | 7,780.00 | 7,044.72 | 157,590 |
| 2025-02-11 | 7,910.00 | 7,940.00 | 7,750.00 | 7,840.00 | 7,099.05 | 158,691 |
| 2025-02-10 | 8,190.00 | 8,330.00 | 7,830.00 | 7,910.00 | 7,162.43 | 267,872 |
| 2025-02-07 | 8,280.00 | 8,400.00 | 8,220.00 | 8,220.00 | 7,443.14 | 65,649 |
| 2025-02-06 | 8,280.00 | 8,800.00 | 8,260.00 | 8,300.00 | 7,515.57 | 178,650 |
| 2025-02-05 | 8,280.00 | 8,400.00 | 8,210.00 | 8,280.00 | 7,497.47 | 92,765 |
| 2025-02-04 | 8,320.00 | 8,360.00 | 8,200.00 | 8,200.00 | 7,425.03 | 86,061 |
| 2025-02-03 | 8,830.00 | 8,830.00 | 8,200.00 | 8,250.00 | 7,470.30 | 177,664 |
| 2025-01-31 | 8,800.00 | 8,870.00 | 8,650.00 | 8,860.00 | 8,022.65 | 134,304 |
| 2025-01-24 | 8,750.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,031.70 | 130,532 |
| 2025-01-23 | 8,800.00 | 8,900.00 | 8,710.00 | 8,740.00 | 7,913.99 | 145,076 |
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.