Advertisement
Advertisement
U.S. markets close in 4 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dongkuk Steel Mill Company Limited (001230.KS)

KSE - KSE Delayed Price. Currency in KRW
13,040.00-200.00 (-1.51%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202313,210.0013,300.0013,030.0013,040.0013,040.00268,385
Feb 06, 202313,210.0013,420.0013,070.0013,310.0013,310.00758
Feb 03, 202313,360.0013,520.0013,120.0013,330.0013,330.001,223
Feb 02, 202313,640.0013,850.0013,400.0013,470.0013,470.002,899
Feb 01, 202313,600.0013,700.0013,470.0013,550.0013,550.001,240
Jan 31, 202313,660.0013,750.0013,570.0013,620.0013,620.001,582
Jan 30, 202313,770.0013,850.0013,570.0013,660.0013,660.001,726
Jan 27, 202313,200.0013,840.0013,200.0013,790.0013,790.001,873
Jan 26, 202313,060.0013,300.0013,010.0013,300.0013,300.002,067
Jan 25, 202313,560.0013,760.0013,080.0013,120.0013,120.003,063
Jan 20, 202313,200.0013,700.0013,200.0013,700.0013,700.00227,625
Jan 19, 202313,400.0013,550.0013,250.0013,350.0013,350.00229,659
Jan 18, 202313,500.0013,700.0013,150.0013,700.0013,700.00365,777
Jan 17, 202313,500.0013,800.0013,400.0013,500.0013,500.00259,328
Jan 16, 202313,400.0013,700.0013,250.0013,500.0013,500.00368,948
Jan 13, 202313,150.0013,550.0013,150.0013,350.0013,350.00462,682
Jan 12, 202312,950.0013,200.0012,900.0013,050.0013,050.00396,222
Jan 11, 202312,700.0013,050.0012,700.0012,950.0012,950.00407,604
Jan 10, 202312,250.0012,700.0012,150.0012,550.0012,550.00383,750
Jan 09, 202311,800.0012,250.0011,750.0012,200.0012,200.00346,395
Jan 06, 202311,000.0011,750.0010,900.0011,700.0011,700.00581,322
Jan 05, 202311,050.0011,250.0010,950.0011,250.0011,250.00297,398
Jan 04, 202310,700.0011,100.0010,550.0011,100.0011,100.00312,285
Jan 03, 202310,700.0010,950.0010,350.0010,850.0010,850.00362,130
Jan 02, 202311,200.0011,250.0010,700.0010,750.0010,750.00261,060
Dec 29, 202211,600.0011,650.0011,050.0011,150.0011,150.00342,009
Dec 28, 202211,750.0011,800.0011,600.0011,700.0011,700.00317,910
Dec 27, 202212,000.0012,150.0011,900.0012,100.0012,100.00307,016
Dec 26, 202211,800.0012,000.0011,650.0011,950.0011,950.00238,288
Dec 23, 202211,900.0011,950.0011,700.0011,800.0011,800.00258,654
Dec 22, 202211,800.0012,100.0011,800.0012,050.0012,050.00462,368
Dec 21, 202212,150.0012,150.0011,650.0011,800.0011,800.00304,475
Dec 20, 202211,900.0012,100.0011,800.0012,000.0012,000.00287,627
Dec 19, 202212,000.0012,150.0011,800.0011,900.0011,900.00411,321
Dec 16, 202212,300.0012,350.0012,050.0012,150.0012,150.00399,002
Dec 15, 202212,300.0012,600.0012,250.0012,550.0012,550.00376,280
Dec 14, 202212,100.0012,350.0012,000.0012,350.0012,350.00366,174
Dec 13, 202211,900.0012,050.0011,550.0012,050.0012,050.00899,912
Dec 12, 202213,400.0013,450.0012,050.0012,150.0012,150.001,183,796
Dec 09, 202213,400.0013,600.0013,100.0013,450.0013,450.00216,445
Dec 08, 202213,600.0013,600.0013,150.0013,250.0013,250.00220,182
Dec 07, 202213,050.0013,750.0013,000.0013,550.0013,550.00421,708
Dec 06, 202213,300.0013,650.0013,050.0013,050.0013,050.00293,705
Dec 05, 202213,550.0013,750.0013,300.0013,500.0013,500.00168,633
Dec 02, 202213,900.0013,900.0013,500.0013,500.0013,500.00196,466
Dec 01, 202213,900.0014,000.0013,700.0013,950.0013,950.00415,021
Nov 30, 202213,550.0014,000.0013,350.0013,750.0013,750.00377,857
Nov 29, 202213,400.0013,750.0013,300.0013,650.0013,650.00177,683
Nov 28, 202213,650.0013,650.0013,150.0013,450.0013,450.00244,953
Nov 25, 202213,350.0013,800.0013,350.0013,700.0013,700.00313,672
Nov 24, 202213,950.0013,950.0013,300.0013,450.0013,450.00386,089
Nov 23, 202213,550.0013,950.0013,450.0013,950.0013,950.00394,512
Nov 22, 202213,300.0013,600.0013,150.0013,400.0013,400.00304,336
Nov 21, 202213,150.0013,400.0013,000.0013,300.0013,300.00257,376
Nov 18, 202213,500.0013,700.0013,100.0013,150.0013,150.00348,902
Nov 17, 202213,400.0013,600.0013,150.0013,500.0013,500.00305,231
Nov 16, 202213,350.0013,500.0012,800.0013,400.0013,400.00440,743
Nov 15, 202213,000.0013,300.0012,900.0013,300.0013,300.00398,756
Nov 14, 202212,700.0013,100.0012,600.0012,950.0012,950.00596,501
Nov 11, 202212,750.0012,800.0012,350.0012,550.0012,550.00537,645
Nov 10, 202212,150.0012,500.0012,050.0012,300.0012,300.00294,477
Nov 09, 202212,350.0012,600.0012,250.0012,300.0012,300.00535,691
Nov 08, 202212,450.0012,550.0012,100.0012,250.0012,250.00477,116
Nov 07, 202211,950.0012,450.0011,850.0012,250.0012,250.00612,276
Nov 04, 202211,750.0011,900.0011,550.0011,800.0011,800.00272,233
Nov 03, 202211,450.0011,900.0011,450.0011,750.0011,750.00314,071
Nov 02, 202211,750.0012,150.0011,650.0011,750.0011,750.00411,737
Nov 01, 202211,450.0011,800.0011,300.0011,800.0011,800.00367,305
Oct 31, 202211,450.0011,600.0011,150.0011,450.0011,450.00350,916
Oct 28, 202211,500.0011,700.0011,300.0011,350.0011,350.00262,124
Oct 27, 202211,000.0011,600.0011,000.0011,600.0011,600.00390,530
Oct 26, 202211,300.0011,300.0010,950.0011,000.0011,000.00291,177
Oct 25, 202211,500.0011,550.0011,050.0011,200.0011,200.00281,668
Oct 24, 202211,600.0011,750.0011,450.0011,550.0011,550.00215,741
Oct 21, 202211,700.0011,750.0011,300.0011,350.0011,350.00306,012
Oct 20, 202211,500.0011,800.0011,400.0011,750.0011,750.00278,264
Oct 19, 202211,750.0011,950.0011,550.0011,650.0011,650.00341,166
Oct 18, 202211,800.0011,800.0011,350.0011,750.0011,750.00353,862
Oct 17, 202211,100.0011,550.0011,000.0011,550.0011,550.00341,601
Oct 14, 202211,300.0011,550.0011,200.0011,350.0011,350.00300,265
Oct 13, 202211,200.0011,350.0011,000.0011,050.0011,050.00369,299
Oct 12, 202211,400.0011,450.0011,000.0011,300.0011,300.00562,781
Oct 11, 202211,300.0011,550.0011,150.0011,550.0011,550.00356,241
Oct 07, 202211,500.0011,700.0011,400.0011,550.0011,550.00655,185
Oct 06, 202211,300.0011,650.0011,250.0011,650.0011,650.00415,476
Oct 05, 202211,650.0011,650.0011,050.0011,150.0011,150.00590,900
Oct 04, 202211,050.0011,550.0011,000.0011,450.0011,450.00451,602
Sep 30, 202210,750.0011,050.0010,750.0010,800.0010,800.00533,376
Sep 29, 202211,450.0011,500.0011,000.0011,000.0011,000.00585,720
Sep 28, 202212,000.0012,050.0010,900.0011,200.0011,200.001,162,044
Sep 27, 202212,200.0012,350.0011,550.0012,100.0012,100.00726,565
Sep 26, 202212,600.0012,900.0012,050.0012,150.0012,150.00626,367
Sep 23, 202213,300.0013,650.0012,850.0012,950.0012,950.00617,386
Sep 22, 202213,500.0013,700.0013,050.0013,200.0013,200.00679,708
Sep 21, 202213,550.0014,000.0013,550.0013,800.0013,800.00411,275
Sep 20, 202213,800.0014,200.0013,600.0013,700.0013,700.00744,381
Sep 19, 202214,850.0015,000.0013,600.0013,750.0013,750.001,685,399
Sep 16, 202215,200.0016,300.0015,100.0015,150.0015,150.002,930,349
Sep 15, 202214,700.0015,300.0014,350.0015,000.0015,000.001,567,899
Sep 14, 202214,350.0014,850.0014,100.0014,500.0014,500.001,546,366
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement