Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 2,920.00
-205.00 (-6.56%)
At close: Sep 17, 2025
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,855.00 | 2,995.00 | 2,815.00 | 2,950.00 | 2,950.00 | 1.03% | 2,654,687 |
| Sep 18, 2025 | 2,885.00 | 3,045.00 | 2,775.00 | 2,920.00 | 2,920.00 | - | 4,405,560 |
| Sep 17, 2025 | 3,100.00 | 3,180.00 | 2,815.00 | 2,920.00 | 2,920.00 | -6.56% | 5,437,570 |
| Sep 16, 2025 | 3,410.00 | 3,585.00 | 3,045.00 | 3,125.00 | 3,125.00 | -7.68% | 5,628,085 |
| Sep 15, 2025 | 3,525.00 | 3,800.00 | 3,210.00 | 3,385.00 | 3,385.00 | -7.26% | 5,751,536 |
| Sep 12, 2025 | 3,720.00 | 3,955.00 | 3,440.00 | 3,650.00 | 3,650.00 | -5.32% | 6,447,976 |
| Sep 11, 2025 | 4,175.00 | 4,400.00 | 3,450.00 | 3,855.00 | 3,855.00 | 5.91% | 27,785,790 |
| Sep 9, 2025 | 3,365.00 | 3,640.00 | 3,145.00 | 3,640.00 | 3,640.00 | 30.00% | 5,714,316 |
| Sep 8, 2025 | 2,465.00 | 2,800.00 | 2,370.00 | 2,800.00 | 2,800.00 | 29.93% | 5,427,502 |
| Sep 5, 2025 | 1,689.00 | 2,155.00 | 1,632.00 | 2,155.00 | 2,155.00 | 29.90% | 7,928,270 |
| Sep 3, 2025 | 1,820.00 | 1,850.00 | 1,580.00 | 1,659.00 | 1,659.00 | 2.41% | 5,166,445 |
| Sep 2, 2025 | 1,511.00 | 1,819.00 | 1,465.00 | 1,620.00 | 1,620.00 | 6.65% | 8,648,662 |
| Sep 1, 2025 | 1,821.00 | 1,860.00 | 1,461.00 | 1,519.00 | 1,519.00 | -2.25% | 16,596,170 |
| Aug 29, 2025 | 1,357.00 | 1,554.00 | 1,316.00 | 1,554.00 | 1,554.00 | 29.93% | 7,824,676 |
| Aug 28, 2025 | 909.00 | 1,196.00 | 883.00 | 1,196.00 | 1,196.00 | 30.00% | 8,299,542 |
| Aug 27, 2025 | 906.00 | 950.00 | 888.00 | 920.00 | 920.00 | 1.21% | 478,950 |
| Aug 26, 2025 | 964.00 | 1,010.00 | 900.00 | 909.00 | 909.00 | -5.71% | 740,365 |
| Aug 25, 2025 | 930.00 | 983.00 | 928.00 | 964.00 | 964.00 | 3.66% | 763,447 |
| Aug 22, 2025 | 917.00 | 949.00 | 891.00 | 930.00 | 930.00 | 1.20% | 436,142 |
| Aug 21, 2025 | 891.00 | 968.00 | 877.00 | 919.00 | 919.00 | 3.96% | 1,938,142 |
| Aug 20, 2025 | 881.00 | 906.00 | 842.00 | 884.00 | 884.00 | -5.15% | 1,252,431 |
| Aug 19, 2025 | 1,030.00 | 1,067.00 | 909.00 | 932.00 | 932.00 | -12.65% | 2,612,306 |
| Aug 18, 2025 | 1,161.00 | 1,277.00 | 1,025.00 | 1,067.00 | 1,067.00 | -8.02% | 2,061,779 |
| Aug 14, 2025 | 1,307.00 | 1,308.00 | 1,135.00 | 1,160.00 | 1,160.00 | -11.31% | 1,565,279 |
| Aug 13, 2025 | 1,398.00 | 1,449.00 | 1,272.00 | 1,308.00 | 1,308.00 | -6.44% | 1,911,024 |
| Aug 12, 2025 | 1,180.00 | 1,500.00 | 1,130.00 | 1,398.00 | 1,398.00 | 18.58% | 11,273,080 |
| Aug 11, 2025 | 1,389.00 | 1,525.00 | 1,175.00 | 1,179.00 | 1,179.00 | -9.17% | 5,665,359 |
| Aug 8, 2025 | 1,245.00 | 1,548.00 | 1,195.00 | 1,298.00 | 1,298.00 | 6.05% | 14,119,410 |
| Aug 7, 2025 | 999.00 | 1,224.00 | 970.00 | 1,224.00 | 1,224.00 | 29.94% | 17,059,920 |
| Aug 6, 2025 | 734.00 | 942.00 | 734.00 | 942.00 | 942.00 | 29.93% | 4,945,939 |
| Aug 5, 2025 | 700.00 | 745.00 | 700.00 | 725.00 | 725.00 | 3.57% | 164,163 |
| Aug 4, 2025 | 746.00 | 746.00 | 692.00 | 700.00 | 700.00 | -6.67% | 231,267 |
| Aug 1, 2025 | 745.00 | 750.00 | 706.00 | 750.00 | 750.00 | 2.74% | 147,940 |
| Jul 31, 2025 | 719.00 | 768.00 | 703.00 | 730.00 | 730.00 | 1.39% | 188,819 |
| Jul 30, 2025 | 755.00 | 775.00 | 712.00 | 720.00 | 720.00 | -6.86% | 1,050,689 |
| Jul 29, 2025 | 691.00 | 898.00 | 663.00 | 773.00 | 773.00 | 11.87% | 5,302,635 |
| Jul 28, 2025 | 730.00 | 732.00 | 691.00 | 691.00 | 691.00 | -5.34% | 375,473 |
| Jul 25, 2025 | 753.00 | 772.00 | 719.00 | 730.00 | 730.00 | -2.01% | 235,954 |
| Jul 24, 2025 | 850.00 | 965.00 | 742.00 | 745.00 | 745.00 | -3.12% | 4,153,661 |
| Jul 23, 2025 | 773.00 | 797.00 | 753.00 | 769.00 | 769.00 | -0.52% | 41,019 |
| Jul 22, 2025 | 794.00 | 794.00 | 754.00 | 773.00 | 773.00 | - | 105,928 |
| Jul 21, 2025 | 801.00 | 809.00 | 764.00 | 773.00 | 773.00 | -3.50% | 174,719 |
| Jul 18, 2025 | 830.00 | 833.00 | 780.00 | 801.00 | 801.00 | -3.49% | 71,205 |
| Jul 17, 2025 | 825.00 | 850.00 | 764.00 | 830.00 | 830.00 | 1.22% | 46,844 |
| Jul 16, 2025 | 841.00 | 845.00 | 811.00 | 820.00 | 820.00 | -2.50% | 45,122 |
| Jul 15, 2025 | 841.00 | 867.00 | 802.00 | 841.00 | 841.00 | - | 50,042 |
| Jul 14, 2025 | 840.00 | 868.00 | 834.00 | 841.00 | 841.00 | - | 53,918 |
| Jul 11, 2025 | 855.00 | 880.00 | 841.00 | 841.00 | 841.00 | -1.64% | 27,425 |
| Jul 10, 2025 | 856.00 | 875.00 | 853.00 | 855.00 | 855.00 | -0.12% | 20,754 |
| Jul 9, 2025 | 878.00 | 895.00 | 856.00 | 856.00 | 856.00 | -2.51% | 34,241 |