DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,570.00 | 8,630.00 | 8,390.00 | 8,410.00 | 7,615.18 | 120,098 |
| 2024-10-24 | 8,570.00 | 8,680.00 | 8,540.00 | 8,550.00 | 7,741.95 | 49,867 |
| 2024-10-23 | 8,550.00 | 8,790.00 | 8,460.00 | 8,680.00 | 7,859.66 | 120,589 |
| 2024-10-22 | 8,800.00 | 8,850.00 | 8,540.00 | 8,550.00 | 7,741.95 | 206,246 |
| 2024-10-21 | 8,980.00 | 8,980.00 | 8,800.00 | 8,850.00 | 8,013.59 | 115,857 |
| 2024-10-18 | 9,120.00 | 9,160.00 | 8,890.00 | 8,890.00 | 8,049.81 | 272,245 |
| 2024-10-17 | 9,400.00 | 9,400.00 | 8,950.00 | 9,130.00 | 8,267.13 | 465,488 |
| 2024-10-16 | 9,140.00 | 9,510.00 | 9,020.00 | 9,510.00 | 8,611.22 | 711,899 |
| 2024-10-15 | 9,430.00 | 9,440.00 | 9,040.00 | 9,140.00 | 8,276.19 | 311,138 |
| 2024-10-14 | 9,550.00 | 9,570.00 | 9,300.00 | 9,350.00 | 8,466.34 | 343,035 |
| 2024-10-11 | 9,730.00 | 9,830.00 | 9,470.00 | 9,570.00 | 8,665.55 | 216,799 |
| 2024-10-10 | 9,820.00 | 9,930.00 | 9,530.00 | 9,730.00 | 8,810.43 | 354,148 |
| 2024-10-08 | 9,890.00 | 10,320.00 | 9,780.00 | 9,890.00 | 8,955.31 | 649,188 |
| 2024-10-07 | 9,140.00 | 10,040.00 | 9,140.00 | 10,000.00 | 9,054.91 | 1,480,463 |
| 2024-10-04 | 9,040.00 | 9,100.00 | 8,890.00 | 8,940.00 | 8,095.09 | 205,290 |
| 2024-10-02 | 9,240.00 | 9,250.00 | 9,080.00 | 9,090.00 | 8,230.91 | 218,151 |
| 2024-09-30 | 9,090.00 | 9,550.00 | 9,060.00 | 9,250.00 | 8,375.79 | 593,761 |
| 2024-09-27 | 9,140.00 | 9,190.00 | 8,940.00 | 9,050.00 | 8,194.69 | 297,241 |
| 2024-09-26 | 8,830.00 | 9,110.00 | 8,770.00 | 9,080.00 | 8,221.86 | 240,999 |
| 2024-09-25 | 8,820.00 | 9,110.00 | 8,710.00 | 8,800.00 | 7,968.32 | 505,478 |
| 2024-09-24 | 8,480.00 | 8,770.00 | 8,440.00 | 8,730.00 | 7,904.94 | 253,817 |
| 2024-09-23 | 8,510.00 | 8,520.00 | 8,300.00 | 8,410.00 | 7,615.18 | 109,622 |
| 2024-09-20 | 8,240.00 | 8,550.00 | 8,240.00 | 8,500.00 | 7,696.67 | 200,452 |
| 2024-09-19 | 8,190.00 | 8,280.00 | 8,090.00 | 8,220.00 | 7,443.14 | 98,146 |
| 2024-09-13 | 8,090.00 | 8,220.00 | 8,090.00 | 8,160.00 | 7,388.81 | 96,826 |
| 2024-09-12 | 7,990.00 | 8,100.00 | 7,980.00 | 8,080.00 | 7,316.37 | 93,065 |
| 2024-09-11 | 8,010.00 | 8,070.00 | 7,920.00 | 7,980.00 | 7,225.82 | 103,018 |
| 2024-09-10 | 8,080.00 | 8,150.00 | 8,030.00 | 8,030.00 | 7,271.09 | 111,434 |
| 2024-09-09 | 7,930.00 | 8,140.00 | 7,860.00 | 8,070.00 | 7,307.31 | 162,497 |
| 2024-09-06 | 8,120.00 | 8,150.00 | 8,000.00 | 8,060.00 | 7,298.26 | 142,882 |
| 2024-09-05 | 8,180.00 | 8,270.00 | 8,100.00 | 8,110.00 | 7,343.53 | 143,839 |
| 2024-09-04 | 8,380.00 | 8,380.00 | 8,170.00 | 8,180.00 | 7,406.92 | 240,534 |
| 2024-09-03 | 8,320.00 | 8,640.00 | 8,320.00 | 8,530.00 | 7,723.84 | 276,828 |
| 2024-09-02 | 8,300.00 | 8,390.00 | 8,200.00 | 8,350.00 | 7,560.85 | 178,210 |
| 2024-08-30 | 8,440.00 | 8,550.00 | 8,260.00 | 8,260.00 | 7,479.36 | 681,188 |
| 2024-08-29 | 8,440.00 | 8,510.00 | 8,390.00 | 8,440.00 | 7,642.34 | 96,710 |
| 2024-08-28 | 8,800.00 | 8,800.00 | 8,410.00 | 8,490.00 | 7,687.62 | 352,792 |
| 2024-08-27 | 8,710.00 | 8,860.00 | 8,640.00 | 8,780.00 | 7,950.21 | 158,091 |
| 2024-08-26 | 8,700.00 | 8,770.00 | 8,580.00 | 8,660.00 | 7,841.55 | 82,316 |
| 2024-08-23 | 8,600.00 | 8,790.00 | 8,500.00 | 8,700.00 | 7,877.77 | 155,035 |
| 2024-08-22 | 8,580.00 | 8,650.00 | 8,530.00 | 8,620.00 | 7,805.33 | 94,952 |
| 2024-08-21 | 8,450.00 | 8,680.00 | 8,440.00 | 8,570.00 | 7,760.06 | 203,883 |
| 2024-08-20 | 8,640.00 | 8,640.00 | 8,390.00 | 8,450.00 | 7,651.40 | 439,688 |
| 2024-08-19 | 8,650.00 | 8,710.00 | 8,580.00 | 8,660.00 | 7,841.55 | 131,821 |
| 2024-08-16 | 8,640.00 | 8,700.00 | 8,470.00 | 8,570.00 | 7,760.06 | 143,365 |
| 2024-08-14 | 8,640.00 | 8,700.00 | 8,540.00 | 8,630.00 | 7,814.39 | 115,310 |
| 2024-08-13 | 8,700.00 | 8,720.00 | 8,500.00 | 8,590.00 | 7,778.17 | 102,370 |
| 2024-08-12 | 8,680.00 | 8,720.00 | 8,590.00 | 8,670.00 | 7,850.61 | 62,886 |
| 2024-08-09 | 8,640.00 | 8,700.00 | 8,510.00 | 8,600.00 | 7,787.22 | 120,837 |
| 2024-08-08 | 8,410.00 | 8,590.00 | 8,320.00 | 8,560.00 | 7,751.00 | 103,092 |
| 2024-08-07 | 8,300.00 | 8,680.00 | 8,130.00 | 8,410.00 | 7,615.18 | 267,176 |
| 2024-08-06 | 8,090.00 | 8,430.00 | 8,090.00 | 8,220.00 | 7,443.14 | 222,137 |
| 2024-08-05 | 8,850.00 | 8,900.00 | 7,900.00 | 8,090.00 | 7,325.42 | 482,888 |
| 2024-08-02 | 9,020.00 | 9,030.00 | 8,870.00 | 8,900.00 | 8,058.87 | 216,561 |
| 2024-08-01 | 9,100.00 | 9,200.00 | 8,920.00 | 9,080.00 | 8,221.86 | 210,809 |
| 2024-07-31 | 9,100.00 | 9,140.00 | 8,940.00 | 9,010.00 | 8,158.47 | 284,181 |
| 2024-07-30 | 9,180.00 | 9,180.00 | 9,040.00 | 9,090.00 | 8,230.91 | 77,932 |
| 2024-07-29 | 9,100.00 | 9,200.00 | 9,050.00 | 9,200.00 | 8,330.52 | 143,624 |
| 2024-07-26 | 8,860.00 | 9,250.00 | 8,850.00 | 9,100.00 | 8,239.97 | 163,544 |
| 2024-07-25 | 8,830.00 | 8,910.00 | 8,700.00 | 8,860.00 | 8,022.65 | 159,908 |
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.