DONGKUK STEEL MILL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 10,910.00 | 11,030.00 | 10,580.00 | 10,910.00 | 10,420.21 | 352,222 |
| 2025-07-28 | 11,310.00 | 11,480.00 | 10,390.00 | 10,750.00 | 10,267.39 | 1,144,029 |
| 2025-07-25 | 12,030.00 | 12,400.00 | 11,410.00 | 11,790.00 | 11,260.71 | 430,759 |
| 2025-07-24 | 12,190.00 | 12,310.00 | 11,860.00 | 12,080.00 | 11,537.69 | 254,452 |
| 2025-07-23 | 11,970.00 | 12,200.00 | 11,730.00 | 12,170.00 | 11,623.65 | 329,743 |
| 2025-07-22 | 11,920.00 | 12,080.00 | 11,650.00 | 11,850.00 | 11,318.01 | 323,666 |
| 2025-07-21 | 11,430.00 | 11,900.00 | 11,410.00 | 11,760.00 | 11,232.05 | 382,111 |
| 2025-07-18 | 11,640.00 | 11,900.00 | 11,240.00 | 11,430.00 | 10,916.87 | 210,108 |
| 2025-07-17 | 11,450.00 | 11,780.00 | 11,130.00 | 11,590.00 | 11,069.68 | 399,473 |
| 2025-07-16 | 11,570.00 | 11,800.00 | 11,300.00 | 11,420.00 | 10,907.32 | 281,321 |
| 2025-07-15 | 11,330.00 | 11,750.00 | 11,020.00 | 11,490.00 | 10,974.17 | 428,861 |
| 2025-07-14 | 11,440.00 | 11,500.00 | 11,170.00 | 11,210.00 | 10,706.74 | 276,837 |
| 2025-07-11 | 11,150.00 | 11,440.00 | 11,030.00 | 11,190.00 | 10,687.64 | 248,419 |
| 2025-07-10 | 11,210.00 | 11,250.00 | 10,930.00 | 11,080.00 | 10,582.58 | 243,634 |
| 2025-07-09 | 11,200.00 | 11,450.00 | 10,990.00 | 11,100.00 | 10,601.68 | 456,427 |
| 2025-07-08 | 10,830.00 | 11,220.00 | 10,710.00 | 11,030.00 | 10,534.82 | 347,220 |
| 2025-07-07 | 10,800.00 | 11,270.00 | 10,480.00 | 11,040.00 | 10,544.38 | 1,158,510 |
| 2025-07-04 | 10,420.00 | 10,700.00 | 9,680.00 | 10,300.00 | 9,837.60 | 431,502 |
| 2025-07-03 | 9,670.00 | 10,560.00 | 9,670.00 | 10,450.00 | 9,980.86 | 1,391,962 |
| 2025-07-02 | 9,630.00 | 9,720.00 | 9,450.00 | 9,680.00 | 9,245.43 | 98,047 |
| 2025-07-01 | 9,330.00 | 9,840.00 | 9,330.00 | 9,630.00 | 9,197.68 | 143,377 |
| 2025-06-30 | 9,300.00 | 9,540.00 | 9,300.00 | 9,400.00 | 8,978.00 | 84,638 |
| 2025-06-27 | 9,730.00 | 9,740.00 | 9,390.00 | 9,440.00 | 9,016.20 | 138,790 |
| 2025-06-26 | 9,900.00 | 9,910.00 | 9,580.00 | 9,830.00 | 9,197.68 | 125,875 |
| 2025-06-25 | 9,840.00 | 10,190.00 | 9,450.00 | 9,900.00 | 9,263.17 | 468,258 |
| 2025-06-24 | 9,690.00 | 9,880.00 | 9,600.00 | 9,840.00 | 9,207.03 | 215,298 |
| 2025-06-23 | 9,640.00 | 9,710.00 | 9,470.00 | 9,680.00 | 9,057.32 | 166,703 |
| 2025-06-20 | 9,270.00 | 9,650.00 | 9,180.00 | 9,650.00 | 9,029.25 | 179,233 |
| 2025-06-19 | 9,300.00 | 9,350.00 | 9,150.00 | 9,270.00 | 8,673.70 | 108,087 |
| 2025-06-18 | 9,230.00 | 9,330.00 | 9,110.00 | 9,280.00 | 8,683.05 | 122,093 |
| 2025-06-17 | 9,550.00 | 9,570.00 | 9,250.00 | 9,370.00 | 8,767.27 | 203,951 |
| 2025-06-16 | 9,350.00 | 9,600.00 | 9,270.00 | 9,510.00 | 8,898.26 | 133,342 |
| 2025-06-13 | 9,840.00 | 9,920.00 | 9,500.00 | 9,550.00 | 8,935.69 | 166,038 |
| 2025-06-12 | 9,820.00 | 9,890.00 | 9,710.00 | 9,830.00 | 9,197.68 | 151,993 |
| 2025-06-11 | 10,060.00 | 10,100.00 | 9,750.00 | 9,900.00 | 9,263.17 | 549,693 |
| 2025-06-10 | 9,430.00 | 9,770.00 | 9,310.00 | 9,690.00 | 9,066.68 | 229,141 |
| 2025-06-09 | 9,200.00 | 9,470.00 | 9,190.00 | 9,320.00 | 8,720.48 | 331,644 |
| 2025-06-05 | 9,010.00 | 9,080.00 | 8,870.00 | 8,930.00 | 8,355.57 | 191,195 |
| 2025-06-04 | 8,750.00 | 9,130.00 | 8,740.00 | 9,010.00 | 8,430.42 | 149,120 |
| 2025-06-02 | 8,870.00 | 8,880.00 | 8,550.00 | 8,810.00 | 8,243.29 | 157,941 |
| 2025-05-30 | 9,090.00 | 9,190.00 | 9,050.00 | 9,150.00 | 8,561.42 | 79,472 |
| 2025-05-29 | 8,940.00 | 9,100.00 | 8,810.00 | 9,040.00 | 8,458.49 | 150,602 |
| 2025-05-28 | 8,360.00 | 9,200.00 | 8,360.00 | 8,920.00 | 8,346.21 | 405,704 |
| 2025-05-27 | 8,740.00 | 8,850.00 | 8,290.00 | 8,340.00 | 7,803.52 | 344,059 |
| 2025-05-26 | 8,730.00 | 8,950.00 | 8,670.00 | 8,930.00 | 8,355.57 | 80,900 |
| 2025-05-23 | 8,830.00 | 8,830.00 | 8,650.00 | 8,690.00 | 8,131.01 | 41,104 |
| 2025-05-22 | 8,890.00 | 9,050.00 | 8,670.00 | 8,740.00 | 8,177.79 | 80,195 |
| 2025-05-21 | 8,870.00 | 8,870.00 | 8,770.00 | 8,820.00 | 8,252.64 | 64,781 |
| 2025-05-20 | 8,990.00 | 9,020.00 | 8,780.00 | 8,790.00 | 8,224.57 | 119,926 |
| 2025-05-19 | 9,090.00 | 9,150.00 | 8,850.00 | 8,890.00 | 8,318.14 | 118,738 |
| 2025-05-16 | 9,370.00 | 9,450.00 | 9,180.00 | 9,210.00 | 8,617.56 | 93,916 |
| 2025-05-15 | 9,400.00 | 9,420.00 | 9,310.00 | 9,400.00 | 8,795.34 | 54,729 |
| 2025-05-14 | 9,530.00 | 9,540.00 | 9,220.00 | 9,420.00 | 8,814.05 | 160,293 |
| 2025-05-13 | 9,640.00 | 9,640.00 | 9,390.00 | 9,570.00 | 8,954.40 | 90,371 |
| 2025-05-12 | 9,150.00 | 9,680.00 | 9,110.00 | 9,640.00 | 9,019.90 | 321,462 |
| 2025-05-09 | 9,210.00 | 9,210.00 | 8,960.00 | 8,980.00 | 8,402.35 | 270,395 |
| 2025-05-08 | 9,190.00 | 9,220.00 | 9,120.00 | 9,160.00 | 8,570.77 | 39,660 |
| 2025-05-07 | 9,110.00 | 9,250.00 | 9,080.00 | 9,170.00 | 8,580.13 | 50,503 |
| 2025-05-02 | 9,140.00 | 9,190.00 | 9,070.00 | 9,110.00 | 8,523.99 | 84,315 |
| 2025-04-30 | 9,210.00 | 9,260.00 | 9,070.00 | 9,180.00 | 8,589.49 | 48,577 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
| 2026-03-30 | 200.0000 KRW |
| 2025-06-27 | 200.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.