Dong Il Steel MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,238.00 | 1,249.00 | 1,216.00 | 1,239.00 | 1,239.00 | 3,117 |
| 2026-10-22 | 1,310.00 | 1,311.00 | 1,215.00 | 1,259.00 | 1,259.00 | 18,721 |
| 2026-10-21 | 1,260.00 | 1,281.00 | 1,230.00 | 1,250.00 | 1,250.00 | 40,008 |
| 2026-10-20 | 1,275.00 | 1,286.00 | 1,232.00 | 1,260.00 | 1,260.00 | 18,589 |
| 2026-10-19 | 1,309.00 | 1,309.00 | 1,266.00 | 1,276.00 | 1,276.00 | 15,800 |
| 2026-10-16 | 1,262.00 | 1,309.00 | 1,243.00 | 1,309.00 | 1,309.00 | 22,533 |
| 2026-10-15 | 1,266.00 | 1,266.00 | 1,220.00 | 1,244.00 | 1,244.00 | 27,202 |
| 2026-10-14 | 1,285.00 | 1,309.00 | 1,270.00 | 1,280.00 | 1,280.00 | 19,366 |
| 2026-10-13 | 1,303.00 | 1,303.00 | 1,249.00 | 1,285.00 | 1,285.00 | 31,135 |
| 2026-10-12 | 1,315.00 | 1,315.00 | 1,285.00 | 1,303.00 | 1,303.00 | 15,925 |
| 2026-10-08 | 1,323.00 | 1,339.00 | 1,296.00 | 1,315.00 | 1,315.00 | 15,003 |
| 2026-10-07 | 1,320.00 | 1,335.00 | 1,301.00 | 1,317.00 | 1,317.00 | 38,816 |
| 2026-10-06 | 1,315.00 | 1,333.00 | 1,296.00 | 1,331.00 | 1,331.00 | 20,702 |
| 2026-10-02 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | 39,878 |
| 2026-10-01 | 1,503.00 | 1,618.00 | 1,280.00 | 1,335.00 | 1,335.00 | 810,279 |
| 2026-09-30 | 1,398.00 | 1,439.00 | 1,383.00 | 1,419.00 | 1,419.00 | 31,337 |
| 2026-09-29 | 1,456.00 | 1,456.00 | 1,399.00 | 1,399.00 | 1,399.00 | 40,400 |
| 2026-09-28 | 1,402.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,490.00 | 14,796 |
Page 1 of 1 · 18 trading days
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.