Skip to main content
logo
Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
+110.00 (4.79%)
Last updated: Oct 10, 2025, 3:00 PM KST

KOSDAQ:075970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,440.002,550.002,340.002,425.002,425.005.66%833,736
Oct 2, 20252,290.002,315.002,290.002,295.002,295.000.22%15,427
Oct 1, 20252,300.002,315.002,290.002,290.002,290.00-0.43%15,230
Sep 30, 20252,310.002,315.002,285.002,300.002,300.00-24,566
Sep 29, 20252,310.002,325.002,290.002,300.002,300.00-0.43%24,852
Sep 26, 20252,340.002,340.002,295.002,310.002,310.00-1.28%40,874
Sep 25, 20252,330.002,350.002,320.002,340.002,340.000.43%14,045
Sep 24, 20252,310.002,350.002,310.002,330.002,330.000.22%16,355
Sep 23, 20252,335.002,345.002,320.002,325.002,325.00-0.43%27,617
Sep 22, 20252,345.002,345.002,325.002,335.002,335.00-0.43%37,229
Sep 19, 20252,350.002,350.002,335.002,345.002,345.00-0.21%16,820
Sep 18, 20252,345.002,355.002,340.002,350.002,350.000.21%35,425
Sep 17, 20252,355.002,355.002,325.002,345.002,345.00-0.42%28,698
Sep 16, 20252,360.002,375.002,345.002,355.002,355.00-0.42%28,871
Sep 15, 20252,365.002,380.002,345.002,365.002,365.00-25,184
Sep 12, 20252,345.002,380.002,345.002,365.002,365.000.85%54,461
Sep 11, 20252,365.002,365.002,315.002,345.002,345.00-0.21%61,036
Sep 10, 20252,355.002,370.002,300.002,350.002,350.00-0.21%108,600
Sep 9, 20252,360.002,375.002,345.002,355.002,355.00-0.42%36,300
Sep 8, 20252,350.002,370.002,350.002,365.002,365.000.21%12,053
Sep 5, 20252,365.002,380.002,355.002,360.002,360.00-0.21%13,665
Sep 4, 20252,355.002,365.002,350.002,365.002,365.000.42%8,236
Sep 3, 20252,350.002,365.002,335.002,355.002,355.00-0.21%12,076
Sep 2, 20252,355.002,365.002,335.002,360.002,360.000.21%19,455
Sep 1, 20252,365.002,370.002,340.002,355.002,355.00-0.63%20,458
Aug 29, 20252,365.002,385.002,360.002,370.002,370.00-19,174
Aug 28, 20252,395.002,395.002,370.002,370.002,370.00-0.42%11,662
Aug 27, 20252,400.002,420.002,380.002,380.002,380.00-0.21%12,300
Aug 26, 20252,385.002,400.002,370.002,385.002,385.00-15,037
Aug 25, 20252,405.002,430.002,265.002,385.002,385.00-0.83%91,393
Aug 22, 20252,425.002,425.002,395.002,405.002,405.000.21%8,544
Aug 21, 20252,400.002,435.002,390.002,400.002,400.000.63%8,797
Aug 20, 20252,415.002,415.002,370.002,385.002,385.00-1.24%31,968
Aug 19, 20252,415.002,425.002,405.002,415.002,415.00-0.62%19,151
Aug 18, 20252,440.002,445.002,410.002,430.002,430.00-22,378
Aug 14, 20252,420.002,440.002,415.002,430.002,430.00-14,628
Aug 13, 20252,425.002,440.002,420.002,430.002,430.000.21%26,656
Aug 12, 20252,430.002,445.002,405.002,425.002,425.00-0.21%37,700
Aug 11, 20252,420.002,435.002,400.002,430.002,430.000.41%34,156
Aug 8, 20252,435.002,460.002,410.002,420.002,420.00-22,837
Aug 7, 20252,405.002,425.002,400.002,420.002,420.000.41%13,639
Aug 6, 20252,405.002,440.002,390.002,410.002,410.000.21%17,062
Aug 5, 20252,400.002,415.002,390.002,405.002,405.000.42%14,287
Aug 4, 20252,380.002,405.002,360.002,395.002,395.000.63%26,168
Aug 1, 20252,415.002,415.002,355.002,380.002,380.00-1.65%53,763
Jul 31, 20252,430.002,430.002,400.002,420.002,420.00-19,765
Jul 30, 20252,395.002,435.002,395.002,420.002,420.000.62%21,115
Jul 29, 20252,420.002,425.002,400.002,405.002,405.00-0.62%21,962
Jul 28, 20252,435.002,435.002,405.002,420.002,420.00-0.62%32,949
Jul 25, 20252,415.002,435.002,410.002,435.002,435.000.83%22,002