Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 1,264.00
-23.00 (-1.79%)
At close: Jan 30, 2026
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,280.00 | 1,301.00 | 1,246.00 | 1,264.00 | 1,264.00 | -1.79% | 308,770 |
| Jan 29, 2026 | 1,289.00 | 1,318.00 | 1,230.00 | 1,287.00 | 1,287.00 | -0.23% | 383,461 |
| Jan 28, 2026 | 1,310.00 | 1,369.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.38% | 298,439 |
| Jan 27, 2026 | 1,344.00 | 1,389.00 | 1,305.00 | 1,308.00 | 1,308.00 | -3.25% | 403,443 |
| Jan 26, 2026 | 1,323.00 | 1,362.00 | 1,303.00 | 1,352.00 | 1,352.00 | 1.27% | 332,336 |
| Jan 23, 2026 | 1,306.00 | 1,362.00 | 1,267.00 | 1,335.00 | 1,335.00 | 3.25% | 612,682 |
| Jan 22, 2026 | 1,285.00 | 1,322.00 | 1,274.00 | 1,293.00 | 1,293.00 | -0.15% | 372,340 |
| Jan 21, 2026 | 1,369.00 | 1,369.00 | 1,280.00 | 1,295.00 | 1,295.00 | -5.95% | 519,114 |
| Jan 20, 2026 | 1,317.00 | 1,398.00 | 1,262.00 | 1,377.00 | 1,377.00 | 2.84% | 718,279 |
| Jan 19, 2026 | 1,326.00 | 1,361.00 | 1,300.00 | 1,339.00 | 1,339.00 | 0.98% | 392,810 |
| Jan 16, 2026 | 1,371.00 | 1,387.00 | 1,313.00 | 1,326.00 | 1,326.00 | -4.40% | 552,709 |
| Jan 15, 2026 | 1,364.00 | 1,440.00 | 1,351.00 | 1,387.00 | 1,387.00 | 2.06% | 674,017 |
| Jan 14, 2026 | 1,415.00 | 1,415.00 | 1,351.00 | 1,359.00 | 1,359.00 | -3.96% | 516,958 |
| Jan 13, 2026 | 1,483.00 | 1,483.00 | 1,397.00 | 1,415.00 | 1,415.00 | -4.59% | 668,072 |
| Jan 12, 2026 | 1,540.00 | 1,540.00 | 1,430.00 | 1,483.00 | 1,483.00 | -3.07% | 658,589 |
| Jan 9, 2026 | 1,590.00 | 1,635.00 | 1,510.00 | 1,530.00 | 1,530.00 | -3.77% | 1,405,370 |
| Jan 8, 2026 | 1,409.00 | 1,800.00 | 1,408.00 | 1,590.00 | 1,590.00 | 11.58% | 9,086,514 |
| Jan 7, 2026 | 1,412.00 | 1,680.00 | 1,371.00 | 1,425.00 | 1,425.00 | 0.92% | 2,298,347 |
| Jan 6, 2026 | 1,400.00 | 1,440.00 | 1,333.00 | 1,412.00 | 1,412.00 | 1.66% | 569,703 |
| Jan 5, 2026 | 1,395.00 | 1,398.00 | 1,330.00 | 1,389.00 | 1,389.00 | -0.22% | 665,339 |
| Jan 2, 2026 | 1,518.00 | 1,518.00 | 1,370.00 | 1,392.00 | 1,392.00 | -8.60% | 895,922 |
| Dec 30, 2025 | 1,526.00 | 1,581.00 | 1,455.00 | 1,523.00 | 1,523.00 | -4.81% | 1,353,362 |
| Dec 29, 2025 | 1,729.00 | 1,729.00 | 1,581.00 | 1,600.00 | 1,600.00 | -5.88% | 1,136,758 |
| Dec 26, 2025 | 1,688.00 | 1,840.00 | 1,665.00 | 1,700.00 | 1,700.00 | 3.79% | 3,606,399 |
| Dec 24, 2025 | 1,660.00 | 1,880.00 | 1,609.00 | 1,638.00 | 1,638.00 | 0.43% | 6,782,540 |
| Dec 23, 2025 | 1,518.00 | 1,964.00 | 1,518.00 | 1,631.00 | 1,631.00 | 7.94% | 21,932,003 |
| Dec 22, 2025 | 1,550.00 | 1,579.00 | 1,499.00 | 1,511.00 | 1,511.00 | -1.44% | 166,811 |
| Dec 19, 2025 | 1,451.00 | 1,582.00 | 1,449.00 | 1,533.00 | 1,533.00 | 4.64% | 438,808 |
| Dec 18, 2025 | 1,475.00 | 1,475.00 | 1,422.00 | 1,465.00 | 1,465.00 | -0.81% | 275,667 |
| Dec 17, 2025 | 1,503.00 | 1,535.00 | 1,460.00 | 1,477.00 | 1,477.00 | -1.66% | 146,545 |
| Dec 16, 2025 | 1,619.00 | 1,619.00 | 1,490.00 | 1,502.00 | 1,502.00 | -3.66% | 187,868 |
| Dec 15, 2025 | 1,582.00 | 1,608.00 | 1,540.00 | 1,559.00 | 1,559.00 | -1.39% | 154,089 |
| Dec 12, 2025 | 1,580.00 | 1,600.00 | 1,503.00 | 1,581.00 | 1,581.00 | 0.06% | 390,631 |
| Dec 11, 2025 | 1,577.00 | 1,610.00 | 1,552.00 | 1,580.00 | 1,580.00 | 0.25% | 216,036 |
| Dec 10, 2025 | 1,600.00 | 1,649.00 | 1,570.00 | 1,576.00 | 1,576.00 | -1.50% | 234,604 |
| Dec 9, 2025 | 1,603.00 | 1,686.00 | 1,548.00 | 1,600.00 | 1,600.00 | -0.99% | 397,621 |
| Dec 8, 2025 | 1,669.00 | 1,757.00 | 1,604.00 | 1,616.00 | 1,616.00 | -1.82% | 484,783 |
| Dec 5, 2025 | 1,598.00 | 1,670.00 | 1,590.00 | 1,646.00 | 1,646.00 | 1.60% | 241,975 |
| Dec 4, 2025 | 1,690.00 | 1,690.00 | 1,618.00 | 1,620.00 | 1,620.00 | -4.14% | 269,252 |
| Dec 3, 2025 | 1,707.00 | 1,710.00 | 1,650.00 | 1,690.00 | 1,690.00 | -0.59% | 304,836 |
| Dec 2, 2025 | 1,680.00 | 1,763.00 | 1,667.00 | 1,700.00 | 1,700.00 | 1.37% | 513,995 |
| Dec 1, 2025 | 1,724.00 | 1,760.00 | 1,666.00 | 1,677.00 | 1,677.00 | -2.67% | 384,279 |
| Nov 28, 2025 | 1,679.00 | 1,752.00 | 1,674.00 | 1,723.00 | 1,723.00 | 2.62% | 516,198 |
| Nov 27, 2025 | 1,663.00 | 1,756.00 | 1,640.00 | 1,679.00 | 1,679.00 | 0.96% | 740,408 |
| Nov 26, 2025 | 1,626.00 | 1,663.00 | 1,562.00 | 1,663.00 | 1,663.00 | 2.28% | 391,629 |
| Nov 25, 2025 | 1,636.00 | 1,650.00 | 1,551.00 | 1,626.00 | 1,626.00 | -0.55% | 436,252 |
| Nov 24, 2025 | 1,625.00 | 1,637.00 | 1,569.00 | 1,635.00 | 1,635.00 | 0.62% | 386,877 |
| Nov 21, 2025 | 1,691.00 | 1,691.00 | 1,619.00 | 1,625.00 | 1,625.00 | -6.56% | 501,341 |
| Nov 20, 2025 | 1,783.00 | 1,783.00 | 1,726.00 | 1,739.00 | 1,739.00 | -1.14% | 567,637 |
| Nov 19, 2025 | 1,813.00 | 1,839.00 | 1,700.00 | 1,759.00 | 1,759.00 | -4.45% | 947,022 |