Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 2,220.00
+511.00 (29.90%)
At close: Jul 21, 2026
Dongil Steelux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,086.00 | 1,250.00 | 1,086.00 | 1,138.00 | 1,138.00 | 4.79% | 367,199 |
| Jul 10, 2026 | 1,040.00 | 1,160.00 | 1,013.00 | 1,086.00 | 1,086.00 | 7.52% | 153,632 |
| Jul 9, 2026 | 1,052.00 | 1,070.00 | 997.00 | 1,010.00 | 1,010.00 | -3.99% | 87,058 |
| Jul 8, 2026 | 1,130.00 | 1,170.00 | 1,041.00 | 1,052.00 | 1,052.00 | -4.45% | 103,328 |
| Jul 7, 2026 | 1,179.00 | 1,179.00 | 1,063.00 | 1,101.00 | 1,101.00 | -3.51% | 144,680 |
| Jul 6, 2026 | 1,138.00 | 1,290.00 | 1,115.00 | 1,141.00 | 1,141.00 | 0.26% | 316,122 |
| Jul 3, 2026 | 1,186.00 | 1,199.00 | 1,095.00 | 1,138.00 | 1,138.00 | -4.05% | 108,402 |
| Jul 2, 2026 | 1,344.00 | 1,344.00 | 1,186.00 | 1,186.00 | 1,186.00 | -9.95% | 156,246 |
| Jul 1, 2026 | 1,264.00 | 1,327.00 | 1,200.00 | 1,317.00 | 1,317.00 | 4.19% | 204,809 |
| Jun 30, 2026 | 1,350.00 | 1,350.00 | 1,210.00 | 1,264.00 | 1,264.00 | -3.36% | 238,375 |
| Jun 29, 2026 | 1,271.00 | 1,385.00 | 1,271.00 | 1,308.00 | 1,308.00 | 3.24% | 136,571 |
| Jun 26, 2026 | 1,400.00 | 1,477.00 | 1,267.00 | 1,267.00 | 1,267.00 | -9.50% | 384,806 |
| Jun 25, 2026 | 1,564.00 | 1,650.00 | 1,362.00 | 1,400.00 | 1,400.00 | -12.61% | 590,647 |
| Jun 24, 2026 | 1,730.00 | 1,863.00 | 1,600.00 | 1,602.00 | 1,602.00 | -7.40% | 1,470,164 |
| Jun 23, 2026 | 1,610.00 | 2,085.00 | 1,500.00 | 1,730.00 | 1,730.00 | 7.45% | 8,334,551 |
| Jun 22, 2026 | 1,380.00 | 1,813.00 | 1,233.00 | 1,610.00 | 1,610.00 | 15.41% | 6,442,315 |
| Jun 19, 2026 | 1,632.00 | 1,880.00 | 1,350.00 | 1,395.00 | 1,395.00 | -11.15% | 2,683,463 |
| Jun 18, 2026 | 1,660.00 | 1,979.00 | 1,479.00 | 1,570.00 | 1,570.00 | 3.09% | 8,614,788 |
| Jun 17, 2026 | 1,197.00 | 1,523.00 | 1,176.00 | 1,523.00 | 1,523.00 | 29.95% | 2,448,128 |
| Jun 16, 2026 | 1,150.00 | 1,199.00 | 1,147.00 | 1,172.00 | 1,172.00 | 1.91% | 93,964 |
| Jun 15, 2026 | 1,081.00 | 1,158.00 | 1,081.00 | 1,150.00 | 1,150.00 | 6.38% | 101,373 |
| Jun 12, 2026 | 1,094.00 | 1,180.00 | 1,070.00 | 1,081.00 | 1,081.00 | -1.46% | 132,048 |
| Jun 11, 2026 | 1,054.00 | 1,135.00 | 991.00 | 1,097.00 | 1,097.00 | 4.08% | 132,717 |
| Jun 10, 2026 | 1,104.00 | 1,149.00 | 1,006.00 | 1,054.00 | 1,054.00 | -1.68% | 158,250 |
| Jun 9, 2026 | 1,128.00 | 1,183.00 | 1,016.00 | 1,072.00 | 1,072.00 | -4.80% | 240,801 |
| Jun 8, 2026 | 1,205.00 | 1,205.00 | 1,101.00 | 1,126.00 | 1,126.00 | -6.56% | 216,692 |
| Jun 5, 2026 | 1,330.00 | 1,365.00 | 1,205.00 | 1,205.00 | 1,205.00 | -9.33% | 135,737 |
| Jun 4, 2026 | 1,284.00 | 1,410.00 | 1,284.00 | 1,329.00 | 1,329.00 | 2.55% | 234,859 |
| Jun 2, 2026 | 1,476.00 | 1,476.00 | 1,263.00 | 1,296.00 | 1,296.00 | -12.20% | 358,232 |
| Jun 1, 2026 | 1,530.00 | 1,579.00 | 1,405.00 | 1,476.00 | 1,476.00 | -4.59% | 327,162 |
| May 29, 2026 | 1,771.00 | 1,773.00 | 1,525.00 | 1,547.00 | 1,547.00 | -12.35% | 410,788 |
| May 28, 2026 | 2,055.00 | 2,060.00 | 1,709.00 | 1,765.00 | 1,765.00 | -14.11% | 700,999 |
| May 27, 2026 | 2,190.00 | 2,470.00 | 2,035.00 | 2,055.00 | 2,055.00 | -8.46% | 1,408,232 |
| May 26, 2026 | 2,255.00 | 3,050.00 | 1,927.00 | 2,245.00 | 2,245.00 | -10.13% | 9,430,003 |
| Apr 28, 2026 | 2,282.00 | 2,918.00 | 2,220.00 | 2,498.00 | 2,498.00 | 9.85% | 10,015,235 |
| Apr 27, 2026 | 2,436.00 | 2,506.00 | 2,216.00 | 2,274.00 | 2,274.00 | -9.26% | 1,147,745 |
| Apr 24, 2026 | 2,798.00 | 2,798.00 | 2,360.00 | 2,506.00 | 2,506.00 | -10.75% | 2,848,407 |
| Apr 23, 2026 | 2,816.00 | 3,370.00 | 2,712.00 | 2,808.00 | 2,808.00 | 7.59% | 15,043,510 |
| Apr 22, 2026 | 2,058.00 | 2,610.00 | 1,986.00 | 2,610.00 | 2,610.00 | 29.98% | 7,672,750 |
| Apr 21, 2026 | 2,006.00 | 2,136.00 | 1,980.00 | 2,008.00 | 2,008.00 | 0.10% | 535,874 |
| Apr 20, 2026 | 2,100.00 | 2,138.00 | 2,004.00 | 2,006.00 | 2,006.00 | -3.84% | 261,988 |
| Apr 17, 2026 | 2,054.00 | 2,258.00 | 2,022.00 | 2,086.00 | 2,086.00 | 0.58% | 430,189 |
| Apr 16, 2026 | 2,130.00 | 2,158.00 | 2,050.00 | 2,074.00 | 2,074.00 | -2.17% | 109,616 |
| Apr 15, 2026 | 2,166.00 | 2,200.00 | 2,040.00 | 2,120.00 | 2,120.00 | -2.03% | 235,676 |
| Apr 14, 2026 | 2,132.00 | 2,300.00 | 2,050.00 | 2,164.00 | 2,164.00 | 2.17% | 552,950 |
| Apr 13, 2026 | 2,206.00 | 2,230.00 | 2,094.00 | 2,118.00 | 2,118.00 | -3.99% | 228,258 |