Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea · Delayed Price · Currency is KRW 2,498.00
+224.00 (9.85%)
At close: Apr 28, 2026
Dongil Steelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,282.00 | 2,918.00 | 2,220.00 | 2,498.00 | 2,498.00 | 9.85% | 9,945,465 |
| 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 |
| Apr 10, 2026 | 2,274.00 | 2,348.00 | 2,154.00 | 2,206.00 | 2,206.00 | -1.96% | 1,016,264 |
| Apr 9, 2026 | 1,952.00 | 2,536.00 | 1,902.00 | 2,250.00 | 2,250.00 | 15.27% | 6,152,380 |
| Apr 8, 2026 | 1,896.00 | 2,030.00 | 1,890.00 | 1,952.00 | 1,952.00 | 3.61% | 266,958 |
| Apr 7, 2026 | 1,954.00 | 2,052.00 | 1,880.00 | 1,884.00 | 1,884.00 | -3.68% | 258,372 |
| Apr 6, 2026 | 1,966.00 | 2,156.00 | 1,900.00 | 1,956.00 | 1,956.00 | -0.51% | 404,621 |
| Apr 3, 2026 | 2,220.00 | 2,336.00 | 1,940.00 | 1,966.00 | 1,966.00 | -5.39% | 1,186,815 |
| Apr 2, 2026 | 1,862.00 | 2,396.00 | 1,862.00 | 2,078.00 | 2,078.00 | 12.69% | 5,345,975 |
| Apr 1, 2026 | 1,854.00 | 2,100.00 | 1,750.00 | 1,844.00 | 1,844.00 | -0.65% | 238,573 |
| Mar 31, 2026 | 1,810.00 | 2,196.00 | 1,662.00 | 1,856.00 | 1,856.00 | 2.54% | 1,294,823 |
| Mar 30, 2026 | 1,782.00 | 1,820.00 | 1,716.00 | 1,810.00 | 1,810.00 | 1.57% | 58,291 |
| Mar 27, 2026 | 1,782.00 | 1,812.00 | 1,744.00 | 1,782.00 | 1,782.00 | 0.11% | 47,522 |
| Mar 26, 2026 | 1,812.00 | 1,840.00 | 1,758.00 | 1,780.00 | 1,780.00 | -1.66% | 63,094 |
| Mar 25, 2026 | 1,838.00 | 1,874.00 | 1,798.00 | 1,810.00 | 1,810.00 | -1.52% | 56,588 |
| Mar 24, 2026 | 1,790.00 | 1,868.00 | 1,778.00 | 1,838.00 | 1,838.00 | 4.31% | 64,638 |
| Mar 23, 2026 | 1,880.00 | 1,880.00 | 1,762.00 | 1,762.00 | 1,762.00 | -7.07% | 74,969 |
| Mar 20, 2026 | 1,830.00 | 1,902.00 | 1,816.00 | 1,896.00 | 1,896.00 | 3.61% | 69,098 |
| Mar 19, 2026 | 1,838.00 | 1,876.00 | 1,798.00 | 1,830.00 | 1,830.00 | -0.33% | 42,165 |
| Mar 18, 2026 | 1,860.00 | 1,874.00 | 1,804.00 | 1,836.00 | 1,836.00 | 0.77% | 37,845 |
| Mar 17, 2026 | 1,830.00 | 1,896.00 | 1,790.00 | 1,822.00 | 1,822.00 | -0.33% | 55,345 |
| Mar 16, 2026 | 1,828.00 | 1,912.00 | 1,782.00 | 1,828.00 | 1,828.00 | 1.44% | 52,551 |
| Mar 13, 2026 | 1,794.00 | 1,810.00 | 1,754.00 | 1,802.00 | 1,802.00 | -0.44% | 68,336 |
| Mar 12, 2026 | 1,856.00 | 1,856.00 | 1,782.00 | 1,810.00 | 1,810.00 | -1.42% | 151,151 |
| Mar 11, 2026 | 1,962.00 | 1,978.00 | 1,794.00 | 1,836.00 | 1,836.00 | -2.86% | 160,114 |
| Mar 10, 2026 | 1,912.00 | 1,998.00 | 1,864.00 | 1,890.00 | 1,890.00 | -0.21% | 74,797 |
| Mar 9, 2026 | 1,992.00 | 1,992.00 | 1,796.00 | 1,894.00 | 1,894.00 | -5.39% | 68,550 |
| Mar 6, 2026 | 2,000.00 | 2,036.00 | 1,932.00 | 2,002.00 | 2,002.00 | -0.30% | 47,034 |
| Mar 5, 2026 | 1,908.00 | 2,028.00 | 1,820.00 | 2,008.00 | 2,008.00 | 11.56% | 151,977 |
| Mar 4, 2026 | 2,004.00 | 2,020.00 | 1,758.00 | 1,800.00 | 1,800.00 | -10.18% | 180,289 |
| Mar 3, 2026 | 2,030.00 | 2,160.00 | 1,974.00 | 2,004.00 | 2,004.00 | -2.34% | 149,451 |
| Feb 27, 2026 | 2,026.00 | 2,168.00 | 2,026.00 | 2,052.00 | 2,052.00 | 1.28% | 147,518 |
| Feb 26, 2026 | 2,196.00 | 2,222.00 | 2,026.00 | 2,026.00 | 2,026.00 | -8.24% | 183,889 |
| Feb 25, 2026 | 2,250.00 | 2,318.00 | 2,200.00 | 2,208.00 | 2,208.00 | -1.87% | 131,101 |
| Feb 24, 2026 | 2,348.00 | 2,380.00 | 2,246.00 | 2,250.00 | 2,250.00 | -4.98% | 138,633 |
| Feb 23, 2026 | 2,348.00 | 2,440.00 | 2,260.00 | 2,368.00 | 2,368.00 | -0.42% | 143,267 |
| Feb 20, 2026 | 2,322.00 | 2,680.00 | 2,280.00 | 2,378.00 | 2,378.00 | 3.84% | 1,082,905 |
| Feb 19, 2026 | 2,206.00 | 2,364.00 | 2,206.00 | 2,290.00 | 2,290.00 | 3.81% | 198,111 |
| Feb 13, 2026 | 2,252.00 | 2,346.00 | 2,190.00 | 2,206.00 | 2,206.00 | -2.39% | 151,732 |
| Feb 12, 2026 | 2,350.00 | 2,360.00 | 2,252.00 | 2,260.00 | 2,260.00 | -3.83% | 70,608 |