Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 1,405.00
-23.00 (-1.61%)
At close: Sep 28, 2026
Dongil Steelux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,463.00 | 1,476.00 | 1,428.00 | 1,428.00 | 1,428.00 | -3.32% | 101,484 |
| Sep 22, 2026 | 1,479.00 | 1,545.00 | 1,453.00 | 1,477.00 | 1,477.00 | -0.14% | 173,065 |
| Sep 21, 2026 | 1,465.00 | 1,514.00 | 1,400.00 | 1,479.00 | 1,479.00 | 0.96% | 191,213 |
| Sep 18, 2026 | 1,471.00 | 1,471.00 | 1,436.00 | 1,465.00 | 1,465.00 | 0.76% | 71,742 |
| Sep 17, 2026 | 1,455.00 | 1,478.00 | 1,440.00 | 1,454.00 | 1,454.00 | -0.07% | 74,562 |
| Sep 16, 2026 | 1,500.00 | 1,530.00 | 1,450.00 | 1,455.00 | 1,455.00 | -3.64% | 184,561 |
| Sep 15, 2026 | 1,543.00 | 1,569.00 | 1,502.00 | 1,510.00 | 1,510.00 | -2.14% | 109,949 |
| Sep 14, 2026 | 1,601.00 | 1,601.00 | 1,530.00 | 1,543.00 | 1,543.00 | -4.16% | 222,442 |
| Sep 11, 2026 | 1,626.00 | 1,710.00 | 1,579.00 | 1,610.00 | 1,610.00 | -0.98% | 732,967 |
| Sep 10, 2026 | 1,720.00 | 1,746.00 | 1,624.00 | 1,626.00 | 1,626.00 | -3.33% | 1,353,462 |
| Sep 9, 2026 | 1,546.00 | 1,914.00 | 1,516.00 | 1,682.00 | 1,682.00 | 8.80% | 4,893,830 |
| Sep 8, 2026 | 1,600.00 | 1,759.00 | 1,540.00 | 1,546.00 | 1,546.00 | -3.62% | 2,890,103 |
| Sep 7, 2026 | 1,447.00 | 1,830.00 | 1,410.00 | 1,604.00 | 1,604.00 | 10.85% | 4,918,493 |
| Sep 4, 2026 | 1,413.00 | 1,559.00 | 1,362.00 | 1,447.00 | 1,447.00 | -0.28% | 2,062,496 |
| Sep 3, 2026 | 1,300.00 | 1,664.00 | 1,298.00 | 1,451.00 | 1,451.00 | 13.36% | 7,137,670 |
| Sep 2, 2026 | 1,313.00 | 1,323.00 | 1,267.00 | 1,280.00 | 1,280.00 | -3.32% | 61,841 |
| Sep 1, 2026 | 1,327.00 | 1,350.00 | 1,292.00 | 1,324.00 | 1,324.00 | -0.23% | 73,850 |
| Aug 31, 2026 | 1,284.00 | 1,345.00 | 1,284.00 | 1,327.00 | 1,327.00 | 3.75% | 99,335 |
| Aug 28, 2026 | 1,321.00 | 1,329.00 | 1,267.00 | 1,279.00 | 1,279.00 | -2.66% | 75,928 |
| Aug 27, 2026 | 1,314.00 | 1,333.00 | 1,295.00 | 1,314.00 | 1,314.00 | - | 61,470 |
| Aug 26, 2026 | 1,370.00 | 1,380.00 | 1,309.00 | 1,314.00 | 1,314.00 | -4.02% | 113,705 |
| Aug 25, 2026 | 1,381.00 | 1,393.00 | 1,328.00 | 1,369.00 | 1,369.00 | -0.87% | 51,462 |
| Aug 24, 2026 | 1,441.00 | 1,441.00 | 1,340.00 | 1,381.00 | 1,381.00 | 0.29% | 115,329 |
| Aug 21, 2026 | 1,394.00 | 1,399.00 | 1,358.00 | 1,377.00 | 1,377.00 | -1.85% | 62,181 |
| Aug 20, 2026 | 1,400.00 | 1,475.00 | 1,378.00 | 1,403.00 | 1,403.00 | -0.21% | 88,516 |
| Aug 19, 2026 | 1,379.00 | 1,423.00 | 1,350.00 | 1,406.00 | 1,406.00 | -1.13% | 78,784 |
| Aug 18, 2026 | 1,525.00 | 1,525.00 | 1,415.00 | 1,422.00 | 1,422.00 | -8.02% | 271,219 |
| Aug 14, 2026 | 1,439.00 | 1,790.00 | 1,431.00 | 1,546.00 | 1,546.00 | 11.30% | 1,704,868 |
| Aug 13, 2026 | 1,441.00 | 1,451.00 | 1,315.00 | 1,389.00 | 1,389.00 | -2.46% | 237,030 |
| Aug 12, 2026 | 1,423.00 | 1,447.00 | 1,366.00 | 1,424.00 | 1,424.00 | 0.14% | 189,914 |
| Aug 11, 2026 | 1,437.00 | 1,449.00 | 1,345.00 | 1,422.00 | 1,422.00 | -0.91% | 193,294 |
| Aug 10, 2026 | 1,545.00 | 1,596.00 | 1,407.00 | 1,435.00 | 1,435.00 | -7.12% | 581,403 |
| Aug 7, 2026 | 1,620.00 | 1,770.00 | 1,526.00 | 1,545.00 | 1,545.00 | -3.50% | 591,287 |
| Aug 6, 2026 | 1,627.00 | 1,689.00 | 1,525.00 | 1,601.00 | 1,601.00 | 4.23% | 508,185 |
| Aug 5, 2026 | 1,480.00 | 1,551.00 | 1,443.00 | 1,536.00 | 1,536.00 | 6.89% | 237,505 |
| Aug 4, 2026 | 1,374.00 | 1,505.00 | 1,351.00 | 1,437.00 | 1,437.00 | 4.59% | 333,952 |
| Aug 3, 2026 | 1,382.00 | 1,448.00 | 1,335.00 | 1,374.00 | 1,374.00 | -0.65% | 277,102 |
| Jul 31, 2026 | 1,399.00 | 1,500.00 | 1,376.00 | 1,383.00 | 1,383.00 | 0.80% | 534,387 |
| Jul 30, 2026 | 1,300.00 | 1,499.00 | 1,300.00 | 1,372.00 | 1,372.00 | -4.72% | 580,142 |
| Jul 29, 2026 | 1,590.00 | 1,633.00 | 1,325.00 | 1,440.00 | 1,440.00 | -11.60% | 539,385 |
| Jul 28, 2026 | 1,541.00 | 1,844.00 | 1,485.00 | 1,629.00 | 1,629.00 | 5.78% | 2,044,889 |
| Jul 27, 2026 | 1,885.00 | 1,885.00 | 1,528.00 | 1,540.00 | 1,540.00 | -14.63% | 726,320 |
| Jul 24, 2026 | 1,968.00 | 2,300.00 | 1,800.00 | 1,804.00 | 1,804.00 | -8.33% | 4,382,900 |
| Jul 23, 2026 | 1,995.00 | 2,360.00 | 1,890.00 | 1,968.00 | 1,968.00 | -0.51% | 4,981,942 |
| Jul 22, 2026 | 2,440.00 | 2,585.00 | 1,933.00 | 1,978.00 | 1,978.00 | -10.90% | 6,184,457 |
| Jul 21, 2026 | 1,712.00 | 2,220.00 | 1,523.00 | 2,220.00 | 2,220.00 | 29.90% | 6,934,197 |
| Jul 20, 2026 | 1,750.00 | 2,040.00 | 1,621.00 | 1,709.00 | 1,709.00 | 7.96% | 9,966,112 |
| Jul 16, 2026 | 1,286.00 | 1,583.00 | 1,254.00 | 1,583.00 | 1,583.00 | 29.97% | 5,359,336 |
| Jul 15, 2026 | 1,163.00 | 1,229.00 | 1,145.00 | 1,218.00 | 1,218.00 | 4.73% | 122,620 |
| Jul 14, 2026 | 1,139.00 | 1,196.00 | 1,057.00 | 1,163.00 | 1,163.00 | 2.20% | 173,567 |