Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 1,013.00
-91.00 (-8.24%)
At close: Feb 26, 2026
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,013.00 | 1,084.00 | 1,013.00 | 1,026.00 | 1,026.00 | 1.28% | 291,765 |
| Feb 26, 2026 | 1,098.00 | 1,111.00 | 1,013.00 | 1,013.00 | 1,013.00 | -8.24% | 362,354 |
| Feb 25, 2026 | 1,125.00 | 1,159.00 | 1,100.00 | 1,104.00 | 1,104.00 | -1.87% | 262,203 |
| Feb 24, 2026 | 1,174.00 | 1,190.00 | 1,123.00 | 1,125.00 | 1,125.00 | -4.98% | 277,091 |
| Feb 23, 2026 | 1,174.00 | 1,220.00 | 1,130.00 | 1,184.00 | 1,184.00 | -0.42% | 286,535 |
| Feb 20, 2026 | 1,161.00 | 1,340.00 | 1,140.00 | 1,189.00 | 1,189.00 | 3.84% | 2,165,810 |
| Feb 19, 2026 | 1,103.00 | 1,182.00 | 1,103.00 | 1,145.00 | 1,145.00 | 3.81% | 396,223 |
| Feb 13, 2026 | 1,126.00 | 1,173.00 | 1,095.00 | 1,103.00 | 1,103.00 | -2.39% | 303,464 |
| Feb 12, 2026 | 1,175.00 | 1,180.00 | 1,126.00 | 1,130.00 | 1,130.00 | -3.83% | 140,796 |
| Feb 11, 2026 | 1,145.00 | 1,175.00 | 1,131.00 | 1,175.00 | 1,175.00 | 2.71% | 181,136 |
| Feb 10, 2026 | 1,169.00 | 1,179.00 | 1,130.00 | 1,144.00 | 1,144.00 | -1.21% | 165,120 |
| Feb 9, 2026 | 1,165.00 | 1,188.00 | 1,139.00 | 1,158.00 | 1,158.00 | 0.35% | 180,155 |
| Feb 6, 2026 | 1,192.00 | 1,192.00 | 1,065.00 | 1,154.00 | 1,154.00 | -3.19% | 330,743 |
| Feb 5, 2026 | 1,241.00 | 1,241.00 | 1,188.00 | 1,192.00 | 1,192.00 | -3.17% | 315,653 |
| Feb 4, 2026 | 1,251.00 | 1,267.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.60% | 231,941 |
| Feb 3, 2026 | 1,230.00 | 1,277.00 | 1,225.00 | 1,251.00 | 1,251.00 | 1.71% | 172,388 |
| Feb 2, 2026 | 1,255.00 | 1,296.00 | 1,211.00 | 1,230.00 | 1,230.00 | -2.69% | 217,791 |
| 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 |