Dongkuk Steel Mill Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,967.00 | 2,015.00 | 1,946.00 | 1,976.00 | 1,976.00 | 292,285 |
| 2026-10-21 | 1,950.00 | 1,984.00 | 1,950.00 | 1,975.00 | 1,975.00 | 252,382 |
| 2026-10-20 | 2,035.00 | 2,045.00 | 1,915.00 | 1,950.00 | 1,950.00 | 419,335 |
| 2026-10-19 | 2,000.00 | 2,035.00 | 1,979.00 | 2,035.00 | 2,035.00 | 143,737 |
| 2026-10-16 | 1,931.00 | 2,040.00 | 1,930.00 | 2,030.00 | 2,030.00 | 272,081 |
| 2026-10-15 | 1,925.00 | 1,966.00 | 1,905.00 | 1,950.00 | 1,950.00 | 383,421 |
| 2026-10-14 | 1,962.00 | 2,015.00 | 1,962.00 | 1,984.00 | 1,984.00 | 246,276 |
| 2026-10-13 | 1,940.00 | 1,966.00 | 1,907.00 | 1,962.00 | 1,962.00 | 496,484 |
| 2026-10-12 | 2,020.00 | 2,045.00 | 1,962.00 | 1,969.00 | 1,969.00 | 437,415 |
| 2026-10-08 | 2,015.00 | 2,075.00 | 1,982.00 | 2,020.00 | 2,020.00 | 403,137 |
| 2026-10-07 | 2,030.00 | 2,040.00 | 2,000.00 | 2,005.00 | 2,005.00 | 391,732 |
| 2026-10-06 | 2,030.00 | 2,090.00 | 2,005.00 | 2,055.00 | 2,055.00 | 296,865 |
| 2026-10-02 | 2,020.00 | 2,070.00 | 2,000.00 | 2,025.00 | 2,025.00 | 394,279 |
| 2026-10-01 | 2,100.00 | 2,130.00 | 2,010.00 | 2,025.00 | 2,025.00 | 455,334 |
| 2026-09-30 | 2,040.00 | 2,070.00 | 2,020.00 | 2,025.00 | 2,025.00 | 221,024 |
| 2026-09-29 | 2,110.00 | 2,120.00 | 2,005.00 | 2,050.00 | 2,050.00 | 420,900 |
| 2026-09-28 | 2,130.00 | 2,195.00 | 2,075.00 | 2,135.00 | 2,135.00 | 534,892 |
| 2026-09-23 | 2,140.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | 235,521 |
| 2026-09-22 | 2,200.00 | 2,205.00 | 2,100.00 | 2,125.00 | 2,125.00 | 448,547 |
| 2026-09-21 | 2,190.00 | 2,190.00 | 2,135.00 | 2,165.00 | 2,165.00 | 293,338 |
| 2026-09-18 | 2,110.00 | 2,217.00 | 2,110.00 | 2,185.00 | 2,185.00 | 774,881 |
| 2026-09-17 | 2,100.00 | 2,125.00 | 2,075.00 | 2,100.00 | 2,100.00 | 427,189 |
| 2026-09-16 | 2,105.00 | 2,220.00 | 2,075.00 | 2,120.00 | 2,120.00 | 1,442,448 |
| 2026-09-15 | 2,110.00 | 2,230.00 | 2,095.00 | 2,105.00 | 2,105.00 | 1,893,095 |
| 2026-09-14 | 2,065.00 | 2,500.00 | 2,020.00 | 2,135.00 | 2,135.00 | 6,607,229 |
| 2026-09-11 | 2,015.00 | 2,090.00 | 2,015.00 | 2,075.00 | 2,075.00 | 238,490 |
| 2026-09-10 | 2,035.00 | 2,075.00 | 2,000.00 | 2,070.00 | 2,070.00 | 262,296 |
| 2026-09-09 | 1,970.00 | 2,090.00 | 1,968.00 | 2,065.00 | 2,065.00 | 491,781 |
| 2026-09-08 | 1,988.00 | 2,055.00 | 1,952.00 | 1,971.00 | 1,971.00 | 371,914 |
| 2026-09-07 | 2,070.00 | 2,070.00 | 1,988.00 | 1,997.00 | 1,997.00 | 168,432 |
| 2026-09-04 | 2,030.00 | 2,050.00 | 1,999.00 | 2,030.00 | 2,030.00 | 122,222 |
| 2026-09-03 | 2,000.00 | 2,070.00 | 1,987.00 | 2,025.00 | 2,025.00 | 380,312 |
| 2026-09-02 | 2,015.00 | 2,015.00 | 1,930.00 | 1,987.00 | 1,987.00 | 270,998 |
| 2026-09-01 | 2,035.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | 165,632 |
| 2026-08-31 | 2,050.00 | 2,050.00 | 1,995.00 | 2,035.00 | 2,035.00 | 187,256 |
| 2026-08-28 | 2,045.00 | 2,055.00 | 1,950.00 | 2,045.00 | 2,045.00 | 184,370 |
| 2026-08-27 | 2,055.00 | 2,070.00 | 2,000.00 | 2,030.00 | 2,030.00 | 260,446 |
| 2026-08-26 | 2,000.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | 146,465 |
| 2026-08-25 | 1,943.00 | 2,045.00 | 1,904.00 | 2,025.00 | 2,025.00 | 645,999 |
| 2026-08-24 | 1,928.00 | 1,956.00 | 1,885.00 | 1,940.00 | 1,940.00 | 468,356 |
| 2026-08-21 | 1,924.00 | 1,935.00 | 1,874.00 | 1,902.00 | 1,902.00 | 352,496 |
| 2026-08-20 | 1,961.00 | 1,998.00 | 1,935.00 | 1,944.00 | 1,944.00 | 320,028 |
| 2026-08-19 | 1,945.00 | 1,981.00 | 1,906.00 | 1,957.00 | 1,957.00 | 418,453 |
| 2026-08-18 | 1,971.00 | 1,998.00 | 1,920.00 | 1,965.00 | 1,965.00 | 454,609 |
| 2026-08-14 | 1,871.00 | 2,055.00 | 1,840.00 | 1,951.00 | 1,951.00 | 2,052,034 |
| 2026-08-13 | 1,898.00 | 1,898.00 | 1,849.00 | 1,865.00 | 1,865.00 | 267,965 |
| 2026-08-12 | 1,957.00 | 1,970.00 | 1,880.00 | 1,898.00 | 1,898.00 | 413,470 |
| 2026-08-11 | 1,960.00 | 2,000.00 | 1,939.00 | 1,968.00 | 1,968.00 | 428,634 |
| 2026-08-10 | 1,888.00 | 1,990.00 | 1,887.00 | 1,960.00 | 1,960.00 | 561,312 |
| 2026-08-07 | 1,834.00 | 1,910.00 | 1,826.00 | 1,881.00 | 1,881.00 | 566,926 |
| 2026-08-06 | 1,742.00 | 1,853.00 | 1,740.00 | 1,826.00 | 1,826.00 | 460,107 |
| 2026-08-05 | 1,714.00 | 1,775.00 | 1,714.00 | 1,757.00 | 1,757.00 | 354,341 |
| 2026-08-04 | 1,694.00 | 1,728.00 | 1,681.00 | 1,712.00 | 1,712.00 | 562,354 |
| 2026-08-03 | 1,702.00 | 1,761.00 | 1,683.00 | 1,694.00 | 1,694.00 | 310,507 |
| 2026-07-31 | 1,724.00 | 1,735.00 | 1,670.00 | 1,732.00 | 1,732.00 | 356,062 |
| 2026-07-30 | 1,602.00 | 1,697.00 | 1,602.00 | 1,669.00 | 1,669.00 | 277,230 |
| 2026-07-29 | 1,660.00 | 1,735.00 | 1,600.00 | 1,644.00 | 1,644.00 | 569,945 |
| 2026-07-28 | 1,731.00 | 1,767.00 | 1,660.00 | 1,678.00 | 1,678.00 | 341,298 |
| 2026-07-27 | 1,777.00 | 1,891.00 | 1,761.00 | 1,774.00 | 1,774.00 | 402,624 |
| 2026-07-24 | 1,705.00 | 1,870.00 | 1,692.00 | 1,756.00 | 1,756.00 | 637,256 |
Page 1 of 4 · 223 trading daysOlder →
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.