Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 922.00
-6.00 (-0.65%)
At close: Apr 1, 2026
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 927.00 | 1,050.00 | 875.00 | 922.00 | 922.00 | -0.65% | 475,590 |
| Mar 31, 2026 | 905.00 | 1,098.00 | 831.00 | 928.00 | 928.00 | 2.54% | 2,585,776 |
| Mar 30, 2026 | 891.00 | 910.00 | 858.00 | 905.00 | 905.00 | 1.57% | 116,582 |
| Mar 27, 2026 | 891.00 | 906.00 | 872.00 | 891.00 | 891.00 | 0.11% | 93,938 |
| Mar 26, 2026 | 906.00 | 920.00 | 879.00 | 890.00 | 890.00 | -1.66% | 125,705 |
| Mar 25, 2026 | 919.00 | 937.00 | 899.00 | 905.00 | 905.00 | -1.52% | 113,131 |
| Mar 24, 2026 | 895.00 | 934.00 | 889.00 | 919.00 | 919.00 | 4.31% | 128,755 |
| Mar 23, 2026 | 940.00 | 940.00 | 881.00 | 881.00 | 881.00 | -7.07% | 149,938 |
| Mar 20, 2026 | 915.00 | 951.00 | 908.00 | 948.00 | 948.00 | 3.61% | 137,928 |
| Mar 19, 2026 | 919.00 | 938.00 | 899.00 | 915.00 | 915.00 | -0.33% | 84,330 |
| Mar 18, 2026 | 930.00 | 937.00 | 902.00 | 918.00 | 918.00 | 0.77% | 73,934 |
| Mar 17, 2026 | 915.00 | 948.00 | 895.00 | 911.00 | 911.00 | -0.33% | 110,584 |
| Mar 16, 2026 | 914.00 | 956.00 | 891.00 | 914.00 | 914.00 | 1.44% | 105,103 |
| Mar 13, 2026 | 897.00 | 905.00 | 877.00 | 901.00 | 901.00 | -0.44% | 136,670 |
| Mar 12, 2026 | 928.00 | 928.00 | 891.00 | 905.00 | 905.00 | -1.42% | 302,201 |
| Mar 11, 2026 | 981.00 | 989.00 | 897.00 | 918.00 | 918.00 | -2.86% | 320,164 |
| Mar 10, 2026 | 956.00 | 999.00 | 932.00 | 945.00 | 945.00 | -0.21% | 149,473 |
| Mar 9, 2026 | 996.00 | 996.00 | 898.00 | 947.00 | 947.00 | -5.39% | 137,100 |
| Mar 6, 2026 | 1,000.00 | 1,018.00 | 966.00 | 1,001.00 | 1,001.00 | -0.30% | 88,716 |
| Mar 5, 2026 | 954.00 | 1,014.00 | 910.00 | 1,004.00 | 1,004.00 | 11.56% | 303,953 |
| Mar 4, 2026 | 1,002.00 | 1,010.00 | 879.00 | 900.00 | 900.00 | -10.18% | 360,400 |
| Mar 3, 2026 | 1,015.00 | 1,080.00 | 987.00 | 1,002.00 | 1,002.00 | -2.34% | 296,706 |
| 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 |