Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 2,430.00
-60.00 (-2.41%)
At close: Oct 29, 2025
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,490.00 | 2,615.00 | 2,410.00 | 2,430.00 | 2,430.00 | -2.41% | 1,467,820 |
| Oct 28, 2025 | 2,640.00 | 2,680.00 | 2,465.00 | 2,490.00 | 2,490.00 | -5.50% | 1,748,140 |
| Oct 27, 2025 | 2,770.00 | 2,900.00 | 2,630.00 | 2,635.00 | 2,635.00 | -1.50% | 5,594,694 |
| Oct 24, 2025 | 3,550.00 | 3,565.00 | 2,675.00 | 2,675.00 | 2,675.00 | -20.51% | 13,926,120 |
| Oct 23, 2025 | 2,510.00 | 3,365.00 | 2,500.00 | 3,365.00 | 3,365.00 | 29.92% | 12,739,920 |
| Oct 22, 2025 | 2,750.00 | 2,750.00 | 2,460.00 | 2,590.00 | 2,590.00 | -0.38% | 2,938,972 |
| Oct 21, 2025 | 2,455.00 | 2,775.00 | 2,397.00 | 2,600.00 | 2,600.00 | 6.34% | 6,441,421 |
| Oct 20, 2025 | 2,300.00 | 2,610.00 | 2,300.00 | 2,445.00 | 2,445.00 | 3.60% | 2,014,974 |
| Oct 17, 2025 | 2,510.00 | 2,885.00 | 2,350.00 | 2,360.00 | 2,360.00 | -3.67% | 6,590,353 |
| Oct 16, 2025 | 2,655.00 | 2,800.00 | 2,450.00 | 2,450.00 | 2,450.00 | -6.49% | 3,372,776 |
| Oct 15, 2025 | 2,495.00 | 2,635.00 | 2,380.00 | 2,620.00 | 2,620.00 | 5.01% | 1,149,091 |
| Oct 14, 2025 | 2,305.00 | 2,585.00 | 2,275.00 | 2,495.00 | 2,495.00 | 8.01% | 1,966,927 |
| Oct 13, 2025 | 2,300.00 | 2,455.00 | 2,255.00 | 2,310.00 | 2,310.00 | -2.94% | 724,999 |
| Oct 10, 2025 | 2,405.00 | 2,425.00 | 2,250.00 | 2,380.00 | 2,380.00 | -2.06% | 838,987 |
| Oct 2, 2025 | 2,480.00 | 2,490.00 | 2,320.00 | 2,430.00 | 2,430.00 | -2.21% | 833,479 |
| Oct 1, 2025 | 2,495.00 | 2,565.00 | 2,405.00 | 2,485.00 | 2,485.00 | -0.40% | 713,257 |
| Sep 30, 2025 | 2,450.00 | 2,645.00 | 2,415.00 | 2,495.00 | 2,495.00 | 1.63% | 1,638,627 |
| Sep 29, 2025 | 2,450.00 | 2,580.00 | 2,420.00 | 2,455.00 | 2,455.00 | -1.01% | 863,400 |
| Sep 26, 2025 | 2,550.00 | 2,620.00 | 2,410.00 | 2,480.00 | 2,480.00 | -6.06% | 1,605,895 |
| Sep 25, 2025 | 2,930.00 | 2,930.00 | 2,640.00 | 2,640.00 | 2,640.00 | -7.04% | 1,917,813 |
| Sep 24, 2025 | 2,820.00 | 2,895.00 | 2,625.00 | 2,840.00 | 2,840.00 | 0.71% | 2,460,362 |
| Sep 23, 2025 | 2,710.00 | 3,000.00 | 2,705.00 | 2,820.00 | 2,820.00 | 1.99% | 5,084,409 |
| Sep 22, 2025 | 2,930.00 | 2,980.00 | 2,715.00 | 2,765.00 | 2,765.00 | -6.27% | 2,462,230 |
| 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 |