Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,490.002,615.002,410.002,430.002,430.00-2.41%1,467,820
Oct 28, 20252,640.002,680.002,465.002,490.002,490.00-5.50%1,748,140
Oct 27, 20252,770.002,900.002,630.002,635.002,635.00-1.50%5,594,694
Oct 24, 20253,550.003,565.002,675.002,675.002,675.00-20.51%13,926,120
Oct 23, 20252,510.003,365.002,500.003,365.003,365.0029.92%12,739,920
Oct 22, 20252,750.002,750.002,460.002,590.002,590.00-0.38%2,938,972
Oct 21, 20252,455.002,775.002,397.002,600.002,600.006.34%6,441,421
Oct 20, 20252,300.002,610.002,300.002,445.002,445.003.60%2,014,974
Oct 17, 20252,510.002,885.002,350.002,360.002,360.00-3.67%6,590,353
Oct 16, 20252,655.002,800.002,450.002,450.002,450.00-6.49%3,372,776
Oct 15, 20252,495.002,635.002,380.002,620.002,620.005.01%1,149,091
Oct 14, 20252,305.002,585.002,275.002,495.002,495.008.01%1,966,927
Oct 13, 20252,300.002,455.002,255.002,310.002,310.00-2.94%724,999
Oct 10, 20252,405.002,425.002,250.002,380.002,380.00-2.06%838,987
Oct 2, 20252,480.002,490.002,320.002,430.002,430.00-2.21%833,479
Oct 1, 20252,495.002,565.002,405.002,485.002,485.00-0.40%713,257
Sep 30, 20252,450.002,645.002,415.002,495.002,495.001.63%1,638,627
Sep 29, 20252,450.002,580.002,420.002,455.002,455.00-1.01%863,400
Sep 26, 20252,550.002,620.002,410.002,480.002,480.00-6.06%1,605,895
Sep 25, 20252,930.002,930.002,640.002,640.002,640.00-7.04%1,917,813
Sep 24, 20252,820.002,895.002,625.002,840.002,840.000.71%2,460,362
Sep 23, 20252,710.003,000.002,705.002,820.002,820.001.99%5,084,409
Sep 22, 20252,930.002,980.002,715.002,765.002,765.00-6.27%2,462,230
Sep 19, 20252,855.002,995.002,815.002,950.002,950.001.03%2,654,687
Sep 18, 20252,885.003,045.002,775.002,920.002,920.00-4,405,560
Sep 17, 20253,100.003,180.002,815.002,920.002,920.00-6.56%5,437,570
Sep 16, 20253,410.003,585.003,045.003,125.003,125.00-7.68%5,628,085
Sep 15, 20253,525.003,800.003,210.003,385.003,385.00-7.26%5,751,536
Sep 12, 20253,720.003,955.003,440.003,650.003,650.00-5.32%6,447,976
Sep 11, 20254,175.004,400.003,450.003,855.003,855.005.91%27,785,790
Sep 9, 20253,365.003,640.003,145.003,640.003,640.0030.00%5,714,316
Sep 8, 20252,465.002,800.002,370.002,800.002,800.0029.93%5,427,502
Sep 5, 20251,689.002,155.001,632.002,155.002,155.0029.90%7,928,270
Sep 3, 20251,820.001,850.001,580.001,659.001,659.002.41%5,166,445
Sep 2, 20251,511.001,819.001,465.001,620.001,620.006.65%8,648,662
Sep 1, 20251,821.001,860.001,461.001,519.001,519.00-2.25%16,596,170
Aug 29, 20251,357.001,554.001,316.001,554.001,554.0029.93%7,824,676
Aug 28, 2025909.001,196.00883.001,196.001,196.0030.00%8,299,542
Aug 27, 2025906.00950.00888.00920.00920.001.21%478,950
Aug 26, 2025964.001,010.00900.00909.00909.00-5.71%740,365
Aug 25, 2025930.00983.00928.00964.00964.003.66%763,447
Aug 22, 2025917.00949.00891.00930.00930.001.20%436,142
Aug 21, 2025891.00968.00877.00919.00919.003.96%1,938,142
Aug 20, 2025881.00906.00842.00884.00884.00-5.15%1,252,431
Aug 19, 20251,030.001,067.00909.00932.00932.00-12.65%2,612,306
Aug 18, 20251,161.001,277.001,025.001,067.001,067.00-8.02%2,061,779
Aug 14, 20251,307.001,308.001,135.001,160.001,160.00-11.31%1,565,279
Aug 13, 20251,398.001,449.001,272.001,308.001,308.00-6.44%1,911,024
Aug 12, 20251,180.001,500.001,130.001,398.001,398.0018.58%11,273,080
Aug 11, 20251,389.001,525.001,175.001,179.001,179.00-9.17%5,665,359