DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,950.00 | 8,970.00 | 8,700.00 | 8,870.00 | 8,031.70 | 238,378 |
| 2025-01-21 | 8,700.00 | 8,980.00 | 8,690.00 | 8,840.00 | 8,004.54 | 293,214 |
| 2025-01-20 | 8,490.00 | 8,950.00 | 8,430.00 | 8,710.00 | 7,886.83 | 374,193 |
| 2025-01-17 | 8,440.00 | 8,540.00 | 8,370.00 | 8,470.00 | 7,669.51 | 156,358 |
| 2025-01-16 | 8,400.00 | 8,480.00 | 8,370.00 | 8,440.00 | 7,642.34 | 189,706 |
| 2025-01-15 | 8,370.00 | 8,450.00 | 8,280.00 | 8,330.00 | 7,542.74 | 101,532 |
| 2025-01-14 | 8,260.00 | 8,470.00 | 8,200.00 | 8,450.00 | 7,651.40 | 96,971 |
| 2025-01-13 | 8,400.00 | 8,440.00 | 8,210.00 | 8,270.00 | 7,488.41 | 107,057 |
| 2025-01-10 | 8,440.00 | 8,480.00 | 8,350.00 | 8,440.00 | 7,642.34 | 90,420 |
| 2025-01-09 | 8,320.00 | 8,470.00 | 8,210.00 | 8,440.00 | 7,642.34 | 94,921 |
| 2025-01-08 | 8,310.00 | 8,430.00 | 8,260.00 | 8,390.00 | 7,597.07 | 111,547 |
| 2025-01-07 | 8,240.00 | 8,310.00 | 8,170.00 | 8,300.00 | 7,515.57 | 83,443 |
| 2025-01-06 | 8,130.00 | 8,280.00 | 8,010.00 | 8,230.00 | 7,452.19 | 103,794 |
| 2025-01-03 | 7,880.00 | 8,130.00 | 7,880.00 | 8,080.00 | 7,316.37 | 69,825 |
| 2025-01-02 | 8,000.00 | 8,000.00 | 7,830.00 | 7,930.00 | 7,180.54 | 92,902 |
| 2024-12-30 | 8,080.00 | 8,130.00 | 7,980.00 | 8,000.00 | 7,243.93 | 70,271 |
| 2024-12-27 | 8,230.00 | 8,320.00 | 8,030.00 | 8,080.00 | 7,316.37 | 139,556 |
| 2024-12-26 | 8,470.00 | 8,520.00 | 8,400.00 | 8,460.00 | 7,660.45 | 118,476 |
| 2024-12-24 | 8,380.00 | 8,450.00 | 8,350.00 | 8,450.00 | 7,651.40 | 99,084 |
| 2024-12-23 | 8,260.00 | 8,390.00 | 8,210.00 | 8,350.00 | 7,560.85 | 57,497 |
| 2024-12-20 | 8,360.00 | 8,360.00 | 8,220.00 | 8,260.00 | 7,479.36 | 83,825 |
| 2024-12-19 | 8,280.00 | 8,410.00 | 8,220.00 | 8,400.00 | 7,606.12 | 90,303 |
| 2024-12-18 | 8,350.00 | 8,390.00 | 8,290.00 | 8,360.00 | 7,569.90 | 45,151 |
| 2024-12-17 | 8,370.00 | 8,450.00 | 8,220.00 | 8,350.00 | 7,560.85 | 93,895 |
| 2024-12-16 | 8,450.00 | 8,460.00 | 8,290.00 | 8,340.00 | 7,551.79 | 116,220 |
| 2024-12-13 | 8,280.00 | 8,410.00 | 8,280.00 | 8,400.00 | 7,606.12 | 168,320 |
| 2024-12-12 | 8,300.00 | 8,420.00 | 8,270.00 | 8,370.00 | 7,578.96 | 80,645 |
| 2024-12-11 | 8,310.00 | 8,440.00 | 8,110.00 | 8,350.00 | 7,560.85 | 162,278 |
| 2024-12-10 | 7,750.00 | 8,500.00 | 7,750.00 | 8,310.00 | 7,524.63 | 269,975 |
| 2024-12-09 | 8,100.00 | 8,100.00 | 7,750.00 | 7,780.00 | 7,044.72 | 192,225 |
| 2024-12-06 | 8,240.00 | 8,280.00 | 7,760.00 | 8,260.00 | 7,479.36 | 159,704 |
| 2024-12-05 | 8,170.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,334.48 | 56,222 |
| 2024-12-04 | 8,280.00 | 8,480.00 | 8,100.00 | 8,170.00 | 7,397.86 | 204,913 |
| 2024-12-03 | 8,360.00 | 8,500.00 | 8,360.00 | 8,500.00 | 7,696.67 | 54,813 |
| 2024-12-02 | 8,370.00 | 8,500.00 | 8,290.00 | 8,360.00 | 7,569.90 | 75,011 |
| 2024-11-29 | 8,610.00 | 8,630.00 | 8,350.00 | 8,370.00 | 7,578.96 | 133,674 |
| 2024-11-28 | 8,480.00 | 8,670.00 | 8,460.00 | 8,640.00 | 7,823.44 | 90,492 |
| 2024-11-27 | 8,400.00 | 8,530.00 | 8,400.00 | 8,480.00 | 7,678.56 | 82,089 |
| 2024-11-26 | 8,390.00 | 8,410.00 | 8,290.00 | 8,400.00 | 7,606.12 | 90,726 |
| 2024-11-25 | 8,420.00 | 8,530.00 | 8,280.00 | 8,350.00 | 7,560.85 | 141,984 |
| 2024-11-22 | 8,340.00 | 8,470.00 | 8,280.00 | 8,280.00 | 7,497.47 | 79,696 |
| 2024-11-21 | 8,440.00 | 8,440.00 | 8,310.00 | 8,350.00 | 7,560.85 | 44,551 |
| 2024-11-20 | 8,410.00 | 8,500.00 | 8,380.00 | 8,380.00 | 7,588.01 | 44,807 |
| 2024-11-19 | 8,310.00 | 8,520.00 | 8,290.00 | 8,410.00 | 7,615.18 | 71,468 |
| 2024-11-18 | 7,890.00 | 8,310.00 | 7,880.00 | 8,310.00 | 7,524.63 | 101,809 |
| 2024-11-15 | 7,900.00 | 7,940.00 | 7,750.00 | 7,920.00 | 7,171.49 | 106,561 |
| 2024-11-14 | 7,970.00 | 8,050.00 | 7,870.00 | 7,870.00 | 7,126.21 | 146,499 |
| 2024-11-13 | 8,030.00 | 8,210.00 | 8,000.00 | 8,030.00 | 7,271.09 | 115,699 |
| 2024-11-12 | 8,460.00 | 8,530.00 | 8,120.00 | 8,140.00 | 7,370.70 | 176,535 |
| 2024-11-11 | 8,890.00 | 8,890.00 | 8,500.00 | 8,530.00 | 7,723.84 | 179,859 |
| 2024-11-08 | 9,040.00 | 9,080.00 | 8,830.00 | 8,890.00 | 8,049.81 | 95,904 |
| 2024-11-07 | 8,810.00 | 9,100.00 | 8,740.00 | 9,000.00 | 8,149.42 | 140,010 |
| 2024-11-06 | 8,850.00 | 8,960.00 | 8,770.00 | 8,880.00 | 8,040.76 | 96,036 |
| 2024-11-05 | 8,860.00 | 8,930.00 | 8,800.00 | 8,900.00 | 8,058.87 | 45,969 |
| 2024-11-04 | 8,820.00 | 8,990.00 | 8,820.00 | 8,890.00 | 8,049.81 | 102,648 |
| 2024-11-01 | 8,670.00 | 8,890.00 | 8,600.00 | 8,800.00 | 7,968.32 | 92,860 |
| 2024-10-31 | 8,630.00 | 8,930.00 | 8,590.00 | 8,730.00 | 7,904.94 | 174,420 |
| 2024-10-30 | 8,620.00 | 8,760.00 | 8,420.00 | 8,630.00 | 7,814.39 | 167,454 |
| 2024-10-29 | 8,650.00 | 8,700.00 | 8,540.00 | 8,620.00 | 7,805.33 | 85,815 |
| 2024-10-28 | 8,400.00 | 8,650.00 | 8,400.00 | 8,650.00 | 7,832.50 | 109,867 |
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.