Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 8,240.00 | 8,240.00 | 8,050.00 | 8,170.00 | 1,509.36 | 357,215 |
| 2024-03-28 | 8,200.00 | 8,260.00 | 8,150.00 | 8,190.00 | 1,513.06 | 251,025 |
| 2024-03-27 | 8,330.00 | 8,410.00 | 8,190.00 | 8,210.00 | 1,516.75 | 424,080 |
| 2024-03-26 | 8,380.00 | 8,400.00 | 8,310.00 | 8,330.00 | 1,538.92 | 287,965 |
| 2024-03-25 | 8,210.00 | 8,350.00 | 8,210.00 | 8,320.00 | 1,537.08 | 463,680 |
| 2024-03-22 | 8,240.00 | 8,360.00 | 7,780.00 | 8,250.00 | 1,524.14 | 647,480 |
| 2024-03-21 | 8,180.00 | 8,290.00 | 8,140.00 | 8,220.00 | 1,518.60 | 285,245 |
| 2024-03-20 | 8,320.00 | 8,350.00 | 8,210.00 | 8,220.00 | 1,518.60 | 387,610 |
| 2024-03-19 | 7,990.00 | 8,330.00 | 7,990.00 | 8,330.00 | 1,538.92 | 761,900 |
| 2024-03-18 | 8,000.00 | 8,110.00 | 7,950.00 | 8,030.00 | 1,483.50 | 498,830 |
| 2024-03-15 | 8,320.00 | 8,330.00 | 7,910.00 | 7,910.00 | 1,461.33 | 1,192,435 |
| 2024-03-14 | 8,280.00 | 8,370.00 | 8,250.00 | 8,330.00 | 1,538.92 | 329,320 |
| 2024-03-13 | 8,160.00 | 8,320.00 | 8,160.00 | 8,300.00 | 1,533.38 | 339,005 |
| 2024-03-12 | 8,090.00 | 8,250.00 | 8,040.00 | 8,160.00 | 1,507.52 | 338,350 |
| 2024-03-11 | 8,110.00 | 8,160.00 | 8,010.00 | 8,010.00 | 1,479.80 | 322,260 |
| 2024-03-08 | 8,130.00 | 8,230.00 | 8,050.00 | 8,110.00 | 1,498.28 | 340,670 |
| 2024-03-07 | 8,060.00 | 8,140.00 | 7,950.00 | 8,110.00 | 1,498.28 | 380,760 |
| 2024-03-06 | 8,160.00 | 8,210.00 | 8,000.00 | 8,100.00 | 1,496.43 | 466,985 |
| 2024-03-05 | 8,350.00 | 8,450.00 | 8,150.00 | 8,150.00 | 1,505.67 | 683,030 |
| 2024-03-04 | 8,380.00 | 8,550.00 | 8,360.00 | 8,450.00 | 1,561.09 | 626,090 |
| 2024-02-29 | 8,530.00 | 8,530.00 | 8,320.00 | 8,370.00 | 1,546.31 | 677,210 |
| 2024-02-28 | 8,330.00 | 8,600.00 | 8,330.00 | 8,530.00 | 1,575.87 | 662,375 |
| 2024-02-27 | 8,720.00 | 8,720.00 | 8,350.00 | 8,350.00 | 1,542.62 | 899,705 |
| 2024-02-26 | 8,750.00 | 8,860.00 | 8,440.00 | 8,620.00 | 1,592.50 | 1,430,870 |
| 2024-02-23 | 8,880.00 | 9,020.00 | 8,710.00 | 8,900.00 | 1,644.23 | 1,137,370 |
| 2024-02-22 | 8,940.00 | 9,130.00 | 8,810.00 | 8,850.00 | 1,634.99 | 1,479,545 |
| 2024-02-21 | 8,950.00 | 9,110.00 | 8,850.00 | 8,910.00 | 1,646.07 | 1,499,390 |
| 2024-02-20 | 9,160.00 | 9,280.00 | 8,890.00 | 8,980.00 | 1,659.01 | 1,636,480 |
| 2024-02-19 | 9,080.00 | 9,320.00 | 9,050.00 | 9,280.00 | 1,714.43 | 2,046,605 |
| 2024-02-16 | 8,900.00 | 9,130.00 | 8,900.00 | 9,120.00 | 1,684.87 | 1,709,145 |
| 2024-02-15 | 9,100.00 | 9,130.00 | 8,850.00 | 8,880.00 | 1,640.53 | 1,841,355 |
| 2024-02-14 | 9,750.00 | 9,990.00 | 8,910.00 | 9,090.00 | 1,679.33 | 5,302,705 |
| 2024-02-13 | 9,650.00 | 9,650.00 | 9,460.00 | 9,560.00 | 1,766.16 | 1,735,080 |
| 2024-02-08 | 9,870.00 | 9,900.00 | 9,590.00 | 9,650.00 | 1,782.79 | 2,142,050 |
| 2024-02-07 | 10,060.00 | 10,410.00 | 9,720.00 | 10,010.00 | 1,849.29 | 4,872,415 |
| 2024-02-06 | 10,630.00 | 10,960.00 | 10,200.00 | 10,200.00 | 1,884.40 | 3,737,390 |
| 2024-02-05 | 10,560.00 | 11,350.00 | 10,340.00 | 10,600.00 | 1,958.29 | 15,290,490 |
| 2024-02-02 | 9,100.00 | 10,640.00 | 8,850.00 | 10,250.00 | 1,893.63 | 45,634,074 |
| 2024-02-01 | 7,600.00 | 9,720.00 | 7,540.00 | 8,630.00 | 1,594.35 | 34,324,604 |
| 2024-01-31 | 7,540.00 | 7,550.00 | 7,350.00 | 7,480.00 | 1,381.89 | 213,915 |
| 2024-01-30 | 7,560.00 | 7,750.00 | 7,530.00 | 7,530.00 | 1,391.13 | 296,305 |
| 2024-01-29 | 7,420.00 | 7,570.00 | 7,370.00 | 7,550.00 | 1,394.82 | 206,895 |
| 2024-01-26 | 7,270.00 | 7,500.00 | 7,220.00 | 7,420.00 | 1,370.81 | 215,555 |
| 2024-01-25 | 7,230.00 | 7,290.00 | 7,200.00 | 7,280.00 | 1,344.94 | 176,740 |
| 2024-01-24 | 7,400.00 | 7,400.00 | 7,260.00 | 7,300.00 | 1,348.64 | 209,790 |
| 2024-01-23 | 7,280.00 | 7,490.00 | 7,180.00 | 7,350.00 | 1,357.87 | 242,045 |
| 2024-01-22 | 7,450.00 | 7,450.00 | 7,280.00 | 7,290.00 | 1,346.79 | 430,880 |
| 2024-01-19 | 7,540.00 | 7,650.00 | 7,450.00 | 7,460.00 | 1,378.19 | 246,195 |
| 2024-01-18 | 7,570.00 | 7,640.00 | 7,500.00 | 7,530.00 | 1,391.13 | 262,575 |
| 2024-01-17 | 7,760.00 | 7,840.00 | 7,570.00 | 7,570.00 | 1,398.52 | 350,565 |
| 2024-01-16 | 8,070.00 | 8,080.00 | 7,800.00 | 7,810.00 | 1,442.86 | 407,075 |
| 2024-01-15 | 8,220.00 | 8,220.00 | 8,060.00 | 8,060.00 | 1,489.04 | 328,190 |
| 2024-01-12 | 8,280.00 | 8,300.00 | 8,180.00 | 8,220.00 | 1,518.60 | 344,150 |
| 2024-01-11 | 8,370.00 | 8,450.00 | 8,280.00 | 8,280.00 | 1,529.69 | 283,195 |
| 2024-01-10 | 8,490.00 | 8,490.00 | 8,310.00 | 8,370.00 | 1,546.31 | 184,455 |
| 2024-01-09 | 8,390.00 | 8,430.00 | 8,340.00 | 8,390.00 | 1,550.01 | 235,885 |
| 2024-01-08 | 8,350.00 | 8,510.00 | 8,300.00 | 8,390.00 | 1,550.01 | 168,630 |
| 2024-01-05 | 8,420.00 | 8,480.00 | 8,390.00 | 8,390.00 | 1,550.01 | 191,775 |
| 2024-01-04 | 8,530.00 | 8,530.00 | 8,390.00 | 8,420.00 | 1,555.55 | 230,150 |
| 2024-01-03 | 8,610.00 | 8,770.00 | 8,520.00 | 8,530.00 | 1,575.87 | 373,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 100.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-06-27 | 100.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0012 KRW |
| 2021-12-29 | 400.0009 KRW |
| 2020-12-29 | 200.0005 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.