Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,532.00 | 1,568.00 | 1,525.00 | 1,535.00 | 1,535.00 | 21,330 |
| 2026-07-23 | 1,530.00 | 1,563.00 | 1,501.00 | 1,545.00 | 1,545.00 | 11,238 |
| 2026-07-22 | 1,516.00 | 1,579.00 | 1,505.00 | 1,530.00 | 1,530.00 | 40,633 |
| 2026-07-21 | 1,539.00 | 1,539.00 | 1,471.00 | 1,538.00 | 1,538.00 | 36,375 |
| 2026-07-20 | 1,509.00 | 1,555.00 | 1,509.00 | 1,555.00 | 1,555.00 | 52,608 |
| 2026-07-16 | 1,549.00 | 1,598.00 | 1,545.00 | 1,556.00 | 1,556.00 | 79,831 |
| 2026-07-15 | 1,523.00 | 1,577.00 | 1,523.00 | 1,548.00 | 1,548.00 | 31,295 |
| 2026-07-14 | 1,540.00 | 1,540.00 | 1,510.00 | 1,521.00 | 1,521.00 | 128,168 |
| 2026-07-13 | 1,552.00 | 1,577.00 | 1,511.00 | 1,535.00 | 1,535.00 | 35,792 |
| 2026-07-10 | 1,527.00 | 1,568.00 | 1,508.00 | 1,552.00 | 1,552.00 | 38,752 |
| 2026-07-09 | 1,529.00 | 1,538.00 | 1,510.00 | 1,527.00 | 1,527.00 | 46,775 |
| 2026-07-08 | 1,549.00 | 1,553.00 | 1,515.00 | 1,529.00 | 1,529.00 | 32,653 |
| 2026-07-07 | 1,593.00 | 1,593.00 | 1,528.00 | 1,562.00 | 1,562.00 | 36,672 |
| 2026-07-06 | 1,528.00 | 1,599.00 | 1,520.00 | 1,562.00 | 1,562.00 | 56,463 |
| 2026-07-03 | 1,536.00 | 1,561.00 | 1,516.00 | 1,527.00 | 1,527.00 | 45,827 |
| 2026-07-02 | 1,527.00 | 1,570.00 | 1,526.00 | 1,546.00 | 1,546.00 | 40,362 |
| 2026-07-01 | 1,576.00 | 1,576.00 | 1,500.00 | 1,536.00 | 1,536.00 | 113,501 |
| 2026-06-30 | 1,600.00 | 1,600.00 | 1,508.00 | 1,519.00 | 1,519.00 | 128,324 |
| 2026-06-29 | 1,650.00 | 1,679.00 | 1,500.00 | 1,577.00 | 1,577.00 | 1,432,215 |
| 2026-06-26 | 1,351.00 | 1,357.00 | 1,254.00 | 1,297.00 | 1,297.00 | 54,214 |
| 2026-06-25 | 1,300.00 | 1,352.00 | 1,283.00 | 1,351.00 | 1,351.00 | 6,871 |
| 2026-06-24 | 1,319.00 | 1,379.00 | 1,251.00 | 1,328.00 | 1,328.00 | 130,585 |
| 2026-06-23 | 1,309.00 | 1,323.00 | 1,280.00 | 1,285.00 | 1,285.00 | 35,308 |
| 2026-06-22 | 1,330.00 | 1,362.00 | 1,287.00 | 1,320.00 | 1,320.00 | 34,538 |
| 2026-06-19 | 1,427.00 | 1,427.00 | 1,331.00 | 1,332.00 | 1,332.00 | 54,312 |
| 2026-06-18 | 1,410.00 | 1,482.00 | 1,381.00 | 1,436.00 | 1,436.00 | 40,630 |
| 2026-06-17 | 1,465.00 | 1,748.00 | 1,405.00 | 1,420.00 | 1,420.00 | 567,087 |
| 2026-06-16 | 1,426.00 | 1,459.00 | 1,401.00 | 1,439.00 | 1,439.00 | 29,104 |
| 2026-06-15 | 1,413.00 | 1,520.00 | 1,367.00 | 1,421.00 | 1,421.00 | 61,778 |
| 2026-06-12 | 1,326.00 | 1,400.00 | 1,326.00 | 1,366.00 | 1,366.00 | 24,479 |
| 2026-06-11 | 1,359.00 | 1,359.00 | 1,300.00 | 1,326.00 | 1,326.00 | 6,414 |
| 2026-06-10 | 1,413.00 | 1,413.00 | 1,308.00 | 1,318.00 | 1,318.00 | 52,593 |
| 2026-06-09 | 1,352.00 | 1,413.00 | 1,319.00 | 1,330.00 | 1,330.00 | 82,534 |
| 2026-06-08 | 1,393.00 | 1,393.00 | 1,327.00 | 1,336.00 | 1,336.00 | 20,128 |
| 2026-06-05 | 1,397.00 | 1,429.00 | 1,374.00 | 1,383.00 | 1,383.00 | 25,938 |
| 2026-06-04 | 1,372.00 | 1,549.00 | 1,372.00 | 1,409.00 | 1,409.00 | 91,728 |
| 2026-06-02 | 1,440.00 | 1,442.00 | 1,325.00 | 1,372.00 | 1,372.00 | 91,095 |
| 2026-06-01 | 1,460.00 | 1,486.00 | 1,350.00 | 1,440.00 | 1,440.00 | 63,779 |
| 2026-05-29 | 1,500.00 | 1,530.00 | 1,465.00 | 1,468.00 | 1,468.00 | 45,360 |
| 2026-05-28 | 1,512.00 | 1,597.00 | 1,457.00 | 1,482.00 | 1,482.00 | 79,491 |
| 2026-05-27 | 1,543.00 | 1,567.00 | 1,508.00 | 1,511.00 | 1,511.00 | 49,485 |
| 2026-05-26 | 1,568.00 | 1,570.00 | 1,537.00 | 1,543.00 | 1,543.00 | 21,779 |
| 2026-05-22 | 1,613.00 | 1,613.00 | 1,539.00 | 1,568.00 | 1,568.00 | 28,441 |
| 2026-05-21 | 1,634.00 | 1,634.00 | 1,531.00 | 1,556.00 | 1,556.00 | 22,348 |
| 2026-05-20 | 1,550.00 | 1,550.00 | 1,511.00 | 1,516.00 | 1,516.00 | 26,689 |
| 2026-05-19 | 1,600.00 | 1,600.00 | 1,512.00 | 1,550.00 | 1,550.00 | 41,028 |
| 2026-05-18 | 1,574.00 | 1,641.00 | 1,525.00 | 1,596.00 | 1,596.00 | 99,241 |
| 2026-05-15 | 1,580.00 | 1,594.00 | 1,537.00 | 1,573.00 | 1,573.00 | 103,229 |
| 2026-05-14 | 1,501.00 | 1,587.00 | 1,500.00 | 1,577.00 | 1,577.00 | 62,757 |
| 2026-05-13 | 1,538.00 | 1,550.00 | 1,508.00 | 1,509.00 | 1,509.00 | 103,024 |
| 2026-05-12 | 1,585.00 | 1,585.00 | 1,537.00 | 1,538.00 | 1,538.00 | 58,645 |
| 2026-05-11 | 1,622.00 | 1,624.00 | 1,566.00 | 1,585.00 | 1,585.00 | 188,255 |
| 2026-05-08 | 1,652.00 | 1,675.00 | 1,615.00 | 1,625.00 | 1,625.00 | 112,533 |
| 2026-05-07 | 1,656.00 | 1,678.00 | 1,623.00 | 1,652.00 | 1,652.00 | 89,488 |
| 2026-05-06 | 1,715.00 | 1,717.00 | 1,656.00 | 1,658.00 | 1,658.00 | 153,580 |
| 2026-05-04 | 1,729.00 | 1,741.00 | 1,701.00 | 1,715.00 | 1,715.00 | 72,932 |
| 2026-04-30 | 1,780.00 | 1,780.00 | 1,710.00 | 1,729.00 | 1,729.00 | 177,998 |
| 2026-04-29 | 1,770.00 | 1,816.00 | 1,724.00 | 1,753.00 | 1,753.00 | 293,990 |
| 2026-04-28 | 1,706.00 | 1,958.00 | 1,703.00 | 1,780.00 | 1,780.00 | 1,792,573 |
| 2026-04-27 | 1,715.00 | 1,725.00 | 1,693.00 | 1,703.00 | 1,703.00 | 71,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 11.1174 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.