Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 1,723.00
+44.00 (2.62%)
At close: Nov 28, 2025
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,680.00 | 1,763.00 | 1,667.00 | 1,700.00 | 1,700.00 | 1.37% | 513,995 |
| Dec 1, 2025 | 1,724.00 | 1,760.00 | 1,666.00 | 1,677.00 | 1,677.00 | -2.67% | 384,279 |
| Nov 28, 2025 | 1,679.00 | 1,752.00 | 1,674.00 | 1,723.00 | 1,723.00 | 2.62% | 516,198 |
| Nov 27, 2025 | 1,663.00 | 1,756.00 | 1,640.00 | 1,679.00 | 1,679.00 | 0.96% | 740,408 |
| Nov 26, 2025 | 1,626.00 | 1,663.00 | 1,562.00 | 1,663.00 | 1,663.00 | 2.28% | 391,629 |
| Nov 25, 2025 | 1,636.00 | 1,650.00 | 1,551.00 | 1,626.00 | 1,626.00 | -0.55% | 436,252 |
| Nov 24, 2025 | 1,625.00 | 1,637.00 | 1,569.00 | 1,635.00 | 1,635.00 | 0.62% | 386,877 |
| Nov 21, 2025 | 1,691.00 | 1,691.00 | 1,619.00 | 1,625.00 | 1,625.00 | -6.56% | 501,341 |
| Nov 20, 2025 | 1,783.00 | 1,783.00 | 1,726.00 | 1,739.00 | 1,739.00 | -1.14% | 567,637 |
| Nov 19, 2025 | 1,813.00 | 1,839.00 | 1,700.00 | 1,759.00 | 1,759.00 | -4.45% | 947,022 |
| Nov 18, 2025 | 1,989.00 | 2,145.00 | 1,791.00 | 1,841.00 | 1,841.00 | -7.90% | 3,414,758 |
| Nov 17, 2025 | 2,370.00 | 2,435.00 | 1,958.00 | 1,999.00 | 1,999.00 | -15.65% | 6,199,471 |
| Nov 14, 2025 | 1,823.00 | 2,370.00 | 1,765.00 | 2,370.00 | 2,370.00 | 29.93% | 13,422,630 |
| Nov 13, 2025 | 1,821.00 | 1,846.00 | 1,767.00 | 1,824.00 | 1,824.00 | 0.22% | 280,257 |
| Nov 12, 2025 | 1,805.00 | 1,848.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.28% | 318,139 |
| Nov 11, 2025 | 1,870.00 | 1,925.00 | 1,784.00 | 1,797.00 | 1,797.00 | -3.85% | 487,082 |
| Nov 10, 2025 | 1,891.00 | 1,960.00 | 1,860.00 | 1,869.00 | 1,869.00 | -0.27% | 448,777 |
| Nov 7, 2025 | 1,805.00 | 1,886.00 | 1,800.00 | 1,874.00 | 1,874.00 | 2.13% | 556,952 |
| Nov 6, 2025 | 1,927.00 | 1,989.00 | 1,830.00 | 1,835.00 | 1,835.00 | -4.53% | 604,218 |
| Nov 5, 2025 | 2,020.00 | 2,035.00 | 1,901.00 | 1,922.00 | 1,922.00 | -5.78% | 899,556 |
| Nov 4, 2025 | 2,185.00 | 2,215.00 | 2,040.00 | 2,040.00 | 2,040.00 | -6.64% | 1,135,489 |
| Nov 3, 2025 | 2,440.00 | 2,445.00 | 2,170.00 | 2,185.00 | 2,185.00 | -7.81% | 977,958 |
| Oct 31, 2025 | 2,330.00 | 2,425.00 | 2,205.00 | 2,370.00 | 2,370.00 | 0.42% | 1,428,482 |
| Oct 30, 2025 | 2,585.00 | 2,830.00 | 2,320.00 | 2,360.00 | 2,360.00 | -2.88% | 3,690,926 |
| 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 |