Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea flag South Korea · Delayed Price · Currency is KRW
932.00
-135.00 (-12.65%)
At close: Aug 19, 2025, 3:30 PM KST

Dongil Steelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025909.001,196.00883.001,196.00-30.00%8,299,542
Aug 27, 2025906.00950.00888.00920.00-1.21%478,950
Aug 26, 2025964.001,010.00900.00909.00--5.71%740,365
Aug 25, 2025930.00983.00928.00964.00-3.66%763,447
Aug 22, 2025917.00949.00891.00930.00-1.20%436,142
Aug 21, 2025891.00968.00877.00919.00-3.96%1,938,142
Aug 20, 2025881.00906.00842.00884.00--5.15%1,252,431
Aug 19, 20251,030.001,067.00909.00932.00--12.65%2,612,306
Aug 18, 20251,161.001,277.001,025.001,067.00--8.02%2,061,779
Aug 14, 20251,307.001,308.001,135.001,160.00--11.31%1,565,279
Aug 13, 20251,398.001,449.001,272.001,308.00--6.44%1,911,024
Aug 12, 20251,180.001,500.001,130.001,398.00-18.58%11,273,080
Aug 11, 20251,389.001,525.001,175.001,179.00--9.17%5,665,359
Aug 8, 20251,245.001,548.001,195.001,298.00-6.05%14,119,410
Aug 7, 2025999.001,224.00970.001,224.00-29.94%17,059,920
Aug 6, 2025734.00942.00734.00942.00-29.93%4,945,939
Aug 5, 2025700.00745.00700.00725.00-3.57%164,163
Aug 4, 2025746.00746.00692.00700.00--6.67%231,267
Aug 1, 2025745.00750.00706.00750.00-2.74%147,940
Jul 31, 2025719.00768.00703.00730.00-1.39%188,819
Jul 30, 2025755.00775.00712.00720.00--6.86%1,050,689
Jul 29, 2025691.00898.00663.00773.00-11.87%5,302,635
Jul 28, 2025730.00732.00691.00691.00--5.34%375,473
Jul 25, 2025753.00772.00719.00730.00--2.01%235,954
Jul 24, 2025850.00965.00742.00745.00--3.12%4,153,661
Jul 23, 2025773.00797.00753.00769.00--0.52%41,019
Jul 22, 2025794.00794.00754.00773.00--105,928
Jul 21, 2025801.00809.00764.00773.00--3.50%174,719
Jul 18, 2025830.00833.00780.00801.00--3.49%71,205
Jul 17, 2025825.00850.00764.00830.00-1.22%46,844
Jul 16, 2025841.00845.00811.00820.00--2.50%45,122
Jul 15, 2025841.00867.00802.00841.00--50,042
Jul 14, 2025840.00868.00834.00841.00--53,918
Jul 11, 2025855.00880.00841.00841.00--1.64%27,425
Jul 10, 2025856.00875.00853.00855.00--0.12%20,754
Jul 9, 2025878.00895.00856.00856.00--2.51%34,241
Jul 8, 2025860.00908.00857.00878.00-2.21%38,955
Jul 7, 2025863.00879.00859.00859.00--2.39%31,387
Jul 4, 2025884.00910.00869.00880.00--0.45%33,085
Jul 3, 2025875.00892.00875.00884.00-1.03%31,131
Jul 2, 2025860.00883.00854.00875.00-2.34%32,872
Jul 1, 2025850.00908.00840.00855.00-1.66%75,450
Jun 30, 2025900.001,047.00811.00841.00--8.49%1,303,920
Jun 27, 2025882.00930.00882.00919.00-4.20%94,157
Jun 26, 2025889.00897.00867.00882.00--0.79%39,164
Jun 25, 2025873.00899.00864.00889.00-2.54%38,587
Jun 24, 2025877.00878.00857.00867.00--0.34%29,746
Jun 23, 2025891.00910.00870.00870.00--2.36%54,204
Jun 20, 2025892.00903.00882.00891.00--0.11%30,530
Jun 19, 2025886.00911.00884.00892.00-0.22%22,619