Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,628.00 | 1,685.00 | 1,614.00 | 1,638.00 | 1,638.00 | 18,456 |
| 2026-01-23 | 1,630.00 | 1,638.00 | 1,607.00 | 1,628.00 | 1,628.00 | 40,942 |
| 2026-01-22 | 1,616.00 | 1,696.00 | 1,603.00 | 1,630.00 | 1,630.00 | 81,432 |
| 2026-01-21 | 1,615.00 | 1,640.00 | 1,607.00 | 1,612.00 | 1,612.00 | 24,093 |
| 2026-01-20 | 1,623.00 | 1,637.00 | 1,604.00 | 1,615.00 | 1,615.00 | 55,893 |
| 2026-01-19 | 1,637.00 | 1,637.00 | 1,605.00 | 1,623.00 | 1,623.00 | 36,938 |
| 2026-01-16 | 1,679.00 | 1,679.00 | 1,615.00 | 1,638.00 | 1,638.00 | 36,562 |
| 2026-01-15 | 1,699.00 | 1,699.00 | 1,618.00 | 1,642.00 | 1,642.00 | 43,747 |
| 2026-01-14 | 1,643.00 | 1,644.00 | 1,610.00 | 1,644.00 | 1,644.00 | 28,252 |
| 2026-01-13 | 1,689.00 | 1,689.00 | 1,610.00 | 1,643.00 | 1,643.00 | 52,504 |
| 2026-01-12 | 1,650.00 | 1,650.00 | 1,602.00 | 1,636.00 | 1,636.00 | 34,440 |
| 2026-01-09 | 1,606.00 | 1,650.00 | 1,602.00 | 1,650.00 | 1,650.00 | 22,512 |
| 2026-01-08 | 1,624.00 | 1,624.00 | 1,601.00 | 1,614.00 | 1,614.00 | 10,100 |
| 2026-01-07 | 1,607.00 | 1,624.00 | 1,603.00 | 1,624.00 | 1,624.00 | 18,572 |
| 2026-01-06 | 1,618.00 | 1,620.00 | 1,604.00 | 1,608.00 | 1,608.00 | 24,101 |
| 2026-01-05 | 1,622.00 | 1,632.00 | 1,612.00 | 1,618.00 | 1,618.00 | 30,810 |
| 2026-01-02 | 1,630.00 | 1,639.00 | 1,617.00 | 1,622.00 | 1,622.00 | 39,307 |
| 2025-12-30 | 1,639.00 | 1,639.00 | 1,620.00 | 1,630.00 | 1,630.00 | 22,609 |
| 2025-12-29 | 1,653.00 | 1,653.00 | 1,629.00 | 1,640.00 | 1,640.00 | 10,580 |
| 2025-12-26 | 1,664.00 | 1,700.00 | 1,631.00 | 1,653.00 | 1,653.00 | 50,393 |
| 2025-12-24 | 1,636.00 | 1,700.00 | 1,619.00 | 1,664.00 | 1,664.00 | 156,255 |
| 2025-12-23 | 1,637.00 | 1,639.00 | 1,612.00 | 1,636.00 | 1,636.00 | 18,382 |
| 2025-12-22 | 1,648.00 | 1,648.00 | 1,623.00 | 1,637.00 | 1,637.00 | 11,931 |
| 2025-12-19 | 1,616.00 | 1,639.00 | 1,616.00 | 1,632.00 | 1,632.00 | 5,012 |
| 2025-12-18 | 1,612.00 | 1,638.00 | 1,612.00 | 1,632.00 | 1,632.00 | 16,938 |
| 2025-12-17 | 1,625.00 | 1,634.00 | 1,616.00 | 1,628.00 | 1,628.00 | 10,471 |
| 2025-12-16 | 1,622.00 | 1,669.00 | 1,616.00 | 1,625.00 | 1,625.00 | 12,788 |
| 2025-12-15 | 1,634.00 | 1,650.00 | 1,624.00 | 1,629.00 | 1,629.00 | 2,208 |
| 2025-12-12 | 1,650.00 | 1,650.00 | 1,624.00 | 1,638.00 | 1,638.00 | 8,231 |
| 2025-12-11 | 1,628.00 | 1,636.00 | 1,622.00 | 1,634.00 | 1,634.00 | 11,761 |
| 2025-12-10 | 1,657.00 | 1,665.00 | 1,621.00 | 1,637.00 | 1,637.00 | 24,674 |
| 2025-12-09 | 1,626.00 | 1,645.00 | 1,614.00 | 1,645.00 | 1,645.00 | 13,486 |
| 2025-12-08 | 1,621.00 | 1,644.00 | 1,612.00 | 1,625.00 | 1,625.00 | 18,749 |
| 2025-12-05 | 1,682.00 | 1,682.00 | 1,626.00 | 1,634.00 | 1,634.00 | 36,170 |
| 2025-12-04 | 1,640.00 | 1,700.00 | 1,618.00 | 1,684.00 | 1,684.00 | 77,880 |
| 2025-12-03 | 1,641.00 | 1,641.00 | 1,610.00 | 1,621.00 | 1,621.00 | 12,098 |
| 2025-12-02 | 1,650.00 | 1,650.00 | 1,615.00 | 1,624.00 | 1,624.00 | 5,563 |
| 2025-12-01 | 1,640.00 | 1,640.00 | 1,612.00 | 1,627.00 | 1,627.00 | 15,666 |
| 2025-11-28 | 1,648.00 | 1,648.00 | 1,610.00 | 1,622.00 | 1,622.00 | 32,473 |
| 2025-11-27 | 1,620.00 | 1,630.00 | 1,613.00 | 1,630.00 | 1,630.00 | 10,502 |
| 2025-11-26 | 1,627.00 | 1,640.00 | 1,612.00 | 1,625.00 | 1,625.00 | 13,069 |
| 2025-11-25 | 1,626.00 | 1,645.00 | 1,609.00 | 1,627.00 | 1,627.00 | 20,281 |
| 2025-11-24 | 1,607.00 | 1,631.00 | 1,606.00 | 1,626.00 | 1,626.00 | 8,628 |
| 2025-11-21 | 1,607.00 | 1,654.00 | 1,601.00 | 1,607.00 | 1,607.00 | 20,218 |
| 2025-11-20 | 1,617.00 | 1,639.00 | 1,610.00 | 1,618.00 | 1,618.00 | 12,426 |
| 2025-11-19 | 1,594.00 | 1,640.00 | 1,594.00 | 1,617.00 | 1,617.00 | 23,650 |
| 2025-11-18 | 1,610.00 | 1,619.00 | 1,600.00 | 1,606.00 | 1,606.00 | 14,793 |
| 2025-11-17 | 1,616.00 | 1,629.00 | 1,605.00 | 1,623.00 | 1,623.00 | 21,141 |
| 2025-11-14 | 1,630.00 | 1,640.00 | 1,605.00 | 1,616.00 | 1,616.00 | 11,852 |
| 2025-11-13 | 1,644.00 | 1,659.00 | 1,620.00 | 1,630.00 | 1,630.00 | 18,004 |
| 2025-11-12 | 1,645.00 | 1,645.00 | 1,619.00 | 1,643.00 | 1,643.00 | 11,185 |
| 2025-11-11 | 1,633.00 | 1,642.00 | 1,616.00 | 1,630.00 | 1,630.00 | 13,853 |
| 2025-11-10 | 1,649.00 | 1,649.00 | 1,610.00 | 1,631.00 | 1,631.00 | 33,314 |
| 2025-11-07 | 1,689.00 | 1,689.00 | 1,600.00 | 1,614.00 | 1,614.00 | 54,737 |
| 2025-11-06 | 1,729.00 | 1,795.00 | 1,611.00 | 1,633.00 | 1,633.00 | 247,699 |
| 2025-11-05 | 1,613.00 | 1,625.00 | 1,589.00 | 1,593.00 | 1,593.00 | 70,481 |
| 2025-11-04 | 1,640.00 | 1,680.00 | 1,611.00 | 1,627.00 | 1,627.00 | 24,051 |
| 2025-11-03 | 1,637.00 | 1,638.00 | 1,614.00 | 1,633.00 | 1,633.00 | 30,999 |
| 2025-10-31 | 1,621.00 | 1,783.00 | 1,621.00 | 1,636.00 | 1,636.00 | 276,663 |
| 2025-10-30 | 1,625.00 | 1,680.00 | 1,593.00 | 1,636.00 | 1,636.00 | 60,905 |
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.