Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 750.00
+20.00 (2.74%)
At close: Aug 1, 2025, 3:30 PM KST
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 999.00 | 1,224.00 | 970.00 | 1,224.00 | - | 29.94% | 17,059,926 |
| Aug 6, 2025 | 734.00 | 942.00 | 734.00 | 942.00 | - | 29.93% | 4,945,939 |
| Aug 5, 2025 | 700.00 | 745.00 | 700.00 | 725.00 | - | 3.57% | 164,163 |
| Aug 4, 2025 | 746.00 | 746.00 | 692.00 | 700.00 | - | -6.67% | 231,267 |
| Aug 1, 2025 | 745.00 | 750.00 | 706.00 | 750.00 | - | 2.74% | 147,940 |
| Jul 31, 2025 | 719.00 | 768.00 | 703.00 | 730.00 | - | 1.39% | 188,819 |
| Jul 30, 2025 | 755.00 | 775.00 | 712.00 | 720.00 | - | -6.86% | 1,050,689 |
| Jul 29, 2025 | 691.00 | 898.00 | 663.00 | 773.00 | - | 11.87% | 5,302,635 |
| Jul 28, 2025 | 730.00 | 732.00 | 691.00 | 691.00 | - | -5.34% | 375,473 |
| Jul 25, 2025 | 753.00 | 772.00 | 719.00 | 730.00 | - | -2.01% | 235,954 |
| Jul 24, 2025 | 850.00 | 965.00 | 742.00 | 745.00 | - | -3.12% | 4,153,661 |
| Jul 23, 2025 | 773.00 | 797.00 | 753.00 | 769.00 | - | -0.52% | 41,019 |
| Jul 22, 2025 | 794.00 | 794.00 | 754.00 | 773.00 | - | - | 105,928 |
| Jul 21, 2025 | 801.00 | 809.00 | 764.00 | 773.00 | - | -3.50% | 174,719 |
| Jul 18, 2025 | 830.00 | 833.00 | 780.00 | 801.00 | - | -3.49% | 71,205 |
| Jul 17, 2025 | 825.00 | 850.00 | 764.00 | 830.00 | - | 1.22% | 46,844 |
| Jul 16, 2025 | 841.00 | 845.00 | 811.00 | 820.00 | - | -2.50% | 45,122 |
| Jul 15, 2025 | 841.00 | 867.00 | 802.00 | 841.00 | - | - | 50,042 |
| Jul 14, 2025 | 840.00 | 868.00 | 834.00 | 841.00 | - | - | 53,918 |
| Jul 11, 2025 | 855.00 | 880.00 | 841.00 | 841.00 | - | -1.64% | 27,425 |
| Jul 10, 2025 | 856.00 | 875.00 | 853.00 | 855.00 | - | -0.12% | 20,754 |
| Jul 9, 2025 | 878.00 | 895.00 | 856.00 | 856.00 | - | -2.51% | 34,241 |
| Jul 8, 2025 | 860.00 | 908.00 | 857.00 | 878.00 | - | 2.21% | 38,955 |
| Jul 7, 2025 | 863.00 | 879.00 | 859.00 | 859.00 | - | -2.39% | 31,387 |
| Jul 4, 2025 | 884.00 | 910.00 | 869.00 | 880.00 | - | -0.45% | 33,085 |
| Jul 3, 2025 | 875.00 | 892.00 | 875.00 | 884.00 | - | 1.03% | 31,131 |
| Jul 2, 2025 | 860.00 | 883.00 | 854.00 | 875.00 | - | 2.34% | 32,872 |
| Jul 1, 2025 | 850.00 | 908.00 | 840.00 | 855.00 | - | 1.66% | 75,450 |
| Jun 30, 2025 | 900.00 | 1,047.00 | 811.00 | 841.00 | - | -8.49% | 1,303,920 |
| Jun 27, 2025 | 882.00 | 930.00 | 882.00 | 919.00 | - | 4.20% | 94,157 |
| Jun 26, 2025 | 889.00 | 897.00 | 867.00 | 882.00 | - | -0.79% | 39,164 |
| Jun 25, 2025 | 873.00 | 899.00 | 864.00 | 889.00 | - | 2.54% | 38,587 |
| Jun 24, 2025 | 877.00 | 878.00 | 857.00 | 867.00 | - | -0.34% | 29,746 |
| Jun 23, 2025 | 891.00 | 910.00 | 870.00 | 870.00 | - | -2.36% | 54,204 |
| Jun 20, 2025 | 892.00 | 903.00 | 882.00 | 891.00 | - | -0.11% | 30,530 |
| Jun 19, 2025 | 886.00 | 911.00 | 884.00 | 892.00 | - | 0.22% | 22,619 |
| Jun 18, 2025 | 901.00 | 910.00 | 890.00 | 890.00 | - | -0.89% | 27,623 |
| Jun 17, 2025 | 913.00 | 913.00 | 889.00 | 898.00 | - | 0.22% | 19,683 |
| Jun 16, 2025 | 909.00 | 917.00 | 893.00 | 896.00 | - | -1.43% | 101,983 |
| Jun 13, 2025 | 930.00 | 930.00 | 901.00 | 909.00 | - | -0.22% | 37,075 |
| Jun 12, 2025 | 931.00 | 931.00 | 900.00 | 911.00 | - | -0.11% | 74,915 |
| Jun 11, 2025 | 899.00 | 921.00 | 898.00 | 912.00 | - | - | 69,626 |
| Jun 10, 2025 | 927.00 | 940.00 | 899.00 | 912.00 | - | -1.62% | 73,450 |
| Jun 9, 2025 | 962.00 | 1,040.00 | 918.00 | 927.00 | - | 0.98% | 420,592 |
| Jun 5, 2025 | 920.00 | 926.00 | 915.00 | 918.00 | - | -0.22% | 26,296 |
| Jun 4, 2025 | 917.00 | 930.00 | 917.00 | 920.00 | - | 0.33% | 123,809 |
| Jun 2, 2025 | 898.00 | 932.00 | 898.00 | 917.00 | - | 2.12% | 80,674 |
| May 30, 2025 | 933.00 | 933.00 | 895.00 | 898.00 | - | -3.13% | 98,324 |
| May 29, 2025 | 885.00 | 933.00 | 885.00 | 927.00 | - | 5.34% | 100,745 |
| May 28, 2025 | 933.00 | 958.00 | 880.00 | 880.00 | - | -5.27% | 399,294 |