Dongil Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,019.00 | 1,069.00 | 1,000.00 | 1,033.00 | 1,908.31 | 33,924 |
| 2024-07-04 | 998.00 | 1,097.00 | 998.00 | 1,015.00 | 1,875.06 | 11,295 |
| 2024-07-03 | 1,052.00 | 1,056.00 | 1,025.00 | 1,034.00 | 1,910.16 | 10,599 |
| 2024-07-02 | 1,021.00 | 1,100.00 | 1,021.00 | 1,057.00 | 1,952.65 | 25,042 |
| 2024-07-01 | 1,020.00 | 1,029.00 | 1,001.00 | 1,020.00 | 1,884.29 | 12,778 |
| 2024-06-28 | 1,039.00 | 1,049.00 | 1,017.00 | 1,018.00 | 1,880.60 | 27,876 |
| 2024-06-27 | 1,100.00 | 1,125.00 | 1,039.00 | 1,039.00 | 1,919.39 | 27,642 |
| 2024-06-26 | 1,127.00 | 1,132.00 | 1,097.00 | 1,100.00 | 2,032.08 | 32,248 |
| 2024-06-25 | 1,150.00 | 1,157.00 | 1,039.00 | 1,130.00 | 2,087.50 | 84,169 |
| 2024-06-24 | 1,048.00 | 1,109.00 | 1,004.00 | 1,107.00 | 2,045.01 | 126,020 |
| 2024-06-21 | 1,000.00 | 1,065.00 | 1,000.00 | 1,048.00 | 1,936.02 | 66,839 |
| 2024-06-20 | 971.00 | 1,110.00 | 961.00 | 1,002.00 | 1,851.04 | 285,121 |
| 2024-06-19 | 1,000.00 | 1,005.00 | 970.00 | 979.00 | 1,808.55 | 29,845 |
| 2024-06-18 | 989.00 | 1,020.00 | 971.00 | 1,000.00 | 1,847.35 | 38,979 |
| 2024-06-17 | 964.00 | 1,040.00 | 953.00 | 989.00 | 1,827.03 | 55,560 |
| 2024-06-14 | 932.00 | 1,000.00 | 923.00 | 964.00 | 1,780.84 | 39,252 |
| 2024-06-13 | 918.00 | 1,094.00 | 918.00 | 932.00 | 1,721.73 | 356,876 |
| 2024-06-12 | 915.00 | 939.00 | 904.00 | 925.00 | 1,708.80 | 18,741 |
| 2024-06-11 | 952.00 | 961.00 | 915.00 | 915.00 | 1,690.32 | 28,166 |
| 2024-06-10 | 933.00 | 988.00 | 910.00 | 962.00 | 1,777.15 | 21,652 |
| 2024-06-07 | 939.00 | 939.00 | 921.00 | 933.00 | 1,723.58 | 15,403 |
| 2024-06-05 | 930.00 | 940.00 | 921.00 | 939.00 | 1,734.66 | 5,422 |
| 2024-06-04 | 931.00 | 935.00 | 920.00 | 930.00 | 1,718.03 | 11,056 |
| 2024-06-03 | 931.00 | 935.00 | 915.00 | 931.00 | 1,719.88 | 11,336 |
| 2024-05-31 | 929.00 | 946.00 | 920.00 | 931.00 | 1,719.88 | 10,459 |
| 2024-05-30 | 952.00 | 952.00 | 923.00 | 929.00 | 1,716.19 | 5,512 |
| 2024-05-29 | 939.00 | 972.00 | 939.00 | 952.00 | 1,758.68 | 7,200 |
| 2024-05-28 | 961.00 | 985.00 | 948.00 | 957.00 | 1,767.91 | 9,363 |
| 2024-05-27 | 978.00 | 980.00 | 945.00 | 961.00 | 1,775.30 | 14,767 |
| 2024-05-24 | 955.00 | 1,000.00 | 947.00 | 978.00 | 1,806.71 | 17,127 |
| 2024-05-23 | 953.00 | 997.00 | 951.00 | 960.00 | 1,773.45 | 7,214 |
| 2024-05-22 | 1,009.00 | 1,030.00 | 963.00 | 969.00 | 1,790.08 | 40,849 |
| 2024-05-21 | 999.00 | 1,031.00 | 994.00 | 1,009.00 | 1,863.97 | 9,667 |
| 2024-05-20 | 992.00 | 1,033.00 | 981.00 | 1,006.00 | 1,858.43 | 14,645 |
| 2024-05-17 | 1,004.00 | 1,016.00 | 989.00 | 1,005.00 | 1,856.58 | 10,317 |
| 2024-05-16 | 1,025.00 | 1,034.00 | 1,011.00 | 1,024.00 | 1,891.68 | 19,549 |
| 2024-05-14 | 1,006.00 | 1,031.00 | 1,005.00 | 1,025.00 | 1,893.53 | 20,294 |
| 2024-05-13 | 1,004.00 | 1,012.00 | 993.00 | 1,006.00 | 1,858.43 | 16,411 |
| 2024-05-10 | 1,006.00 | 1,008.00 | 988.00 | 1,004.00 | 1,854.74 | 7,583 |
| 2024-05-09 | 981.00 | 1,006.00 | 981.00 | 999.00 | 1,845.50 | 9,072 |
| 2024-05-08 | 996.00 | 1,011.00 | 970.00 | 1,000.00 | 1,847.35 | 11,537 |
| 2024-05-07 | 987.00 | 1,033.00 | 970.00 | 996.00 | 1,839.96 | 27,970 |
| 2024-05-03 | 987.00 | 1,001.00 | 981.00 | 996.00 | 1,839.96 | 8,321 |
| 2024-05-02 | 981.00 | 1,016.00 | 973.00 | 1,016.00 | 1,876.91 | 7,515 |
| 2024-04-30 | 1,001.00 | 1,010.00 | 981.00 | 981.00 | 1,812.25 | 28,537 |
| 2024-04-29 | 991.00 | 1,018.00 | 991.00 | 1,010.00 | 1,865.82 | 6,684 |
| 2024-04-26 | 1,019.00 | 1,033.00 | 991.00 | 991.00 | 1,830.72 | 23,648 |
| 2024-04-25 | 1,014.00 | 1,042.00 | 1,006.00 | 1,019.00 | 1,882.45 | 11,058 |
| 2024-04-24 | 1,001.00 | 1,029.00 | 986.00 | 1,028.00 | 1,899.07 | 34,663 |
| 2024-04-23 | 985.00 | 1,009.00 | 973.00 | 1,001.00 | 1,849.20 | 23,568 |
| 2024-04-22 | 930.00 | 1,012.00 | 930.00 | 985.00 | 1,819.64 | 35,680 |
| 2024-04-19 | 954.00 | 976.00 | 912.00 | 959.00 | 1,771.61 | 18,006 |
| 2024-04-18 | 940.00 | 1,029.00 | 918.00 | 954.00 | 1,762.37 | 42,112 |
| 2024-04-17 | 940.00 | 955.00 | 931.00 | 947.00 | 1,749.44 | 13,424 |
| 2024-04-16 | 953.00 | 974.00 | 940.00 | 955.00 | 1,764.22 | 34,162 |
| 2024-04-15 | 968.00 | 969.00 | 920.00 | 963.00 | 1,779.00 | 22,400 |
| 2024-04-12 | 945.00 | 976.00 | 945.00 | 969.00 | 1,790.08 | 8,763 |
| 2024-04-11 | 947.00 | 970.00 | 915.00 | 970.00 | 1,791.93 | 17,592 |
| 2024-04-09 | 952.00 | 996.00 | 905.00 | 956.00 | 1,766.06 | 15,012 |
| 2024-04-08 | 949.00 | 976.00 | 903.00 | 952.00 | 1,758.68 | 45,087 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.