Skip to main content
logo
Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
-35.00 (-1.53%)
At close: Dec 30, 2025

KOSDAQ:075970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,255.002,290.002,240.002,260.002,260.00-1.53%43,927
Dec 29, 20252,340.002,340.002,250.002,295.002,295.00-1.92%37,967
Dec 26, 20252,305.002,340.002,300.002,340.002,260.001.08%44,386
Dec 24, 20252,330.002,335.002,280.002,315.002,235.85-0.22%32,435
Dec 23, 20252,365.002,365.002,305.002,320.002,240.68-1.90%53,440
Dec 22, 20252,380.002,385.002,355.002,365.002,284.15-0.63%32,453
Dec 19, 20252,360.002,380.002,335.002,380.002,298.630.85%41,135
Dec 18, 20252,365.002,375.002,335.002,360.002,279.32-0.21%32,090
Dec 17, 20252,350.002,385.002,335.002,365.002,284.150.85%24,722
Dec 16, 20252,370.002,385.002,330.002,345.002,264.83-1.68%46,816
Dec 15, 20252,355.002,390.002,345.002,385.002,303.461.27%71,069
Dec 12, 20252,345.002,380.002,345.002,355.002,274.49-0.63%32,421
Dec 11, 20252,360.002,370.002,335.002,370.002,288.970.42%15,624
Dec 10, 20252,400.002,400.002,335.002,360.002,279.32-1.46%68,629
Dec 9, 20252,335.002,395.002,320.002,395.002,313.122.57%36,964
Dec 8, 20252,310.002,335.002,305.002,335.002,255.171.30%42,251
Dec 5, 20252,310.002,325.002,275.002,305.002,226.200.22%30,931
Dec 4, 20252,315.002,345.002,285.002,300.002,221.37-0.43%43,004
Dec 3, 20252,330.002,330.002,300.002,310.002,231.03-27,543
Dec 2, 20252,310.002,310.002,270.002,310.002,231.030.22%49,441
Dec 1, 20252,295.002,310.002,280.002,305.002,226.200.44%41,995
Nov 28, 20252,305.002,305.002,260.002,295.002,216.540.88%49,732
Nov 27, 20252,285.002,300.002,265.002,275.002,197.22-0.44%22,259
Nov 26, 20252,240.002,290.002,240.002,285.002,206.881.11%24,671
Nov 25, 20252,265.002,280.002,200.002,260.002,182.74-60,912
Nov 24, 20252,270.002,315.002,255.002,260.002,182.74-0.44%33,030
Nov 21, 20252,300.002,340.002,250.002,270.002,192.39-1.30%57,972
Nov 20, 20252,215.002,330.002,215.002,300.002,221.372.91%80,375
Nov 19, 20252,205.002,275.002,205.002,235.002,158.591.36%50,937
Nov 18, 20252,250.002,265.002,205.002,205.002,129.62-2.65%55,343
Nov 17, 20252,300.002,310.002,245.002,265.002,187.56-70,869
Nov 14, 20252,285.002,290.002,260.002,265.002,187.56-0.88%48,473
Nov 13, 20252,330.002,335.002,265.002,285.002,206.88-0.87%59,665
Nov 12, 20252,290.002,330.002,160.002,305.002,226.200.66%150,544
Nov 11, 20252,290.002,335.002,270.002,290.002,211.710.22%75,905
Nov 10, 20252,260.002,370.002,260.002,285.002,206.881.11%64,665
Nov 7, 20252,295.002,305.002,250.002,260.002,182.74-1.53%50,943
Nov 6, 20252,305.002,345.002,240.002,295.002,216.54-0.43%69,942
Nov 5, 20252,335.002,345.002,240.002,305.002,226.20-1.28%122,685
Nov 4, 20252,325.002,370.002,325.002,335.002,255.170.43%69,164
Nov 3, 20252,375.002,405.002,300.002,325.002,245.51-2.52%121,229
Oct 31, 20252,345.002,390.002,345.002,385.002,303.461.49%85,199
Oct 30, 20252,405.002,535.002,340.002,350.002,269.66-2.69%631,856
Oct 29, 20252,435.002,450.002,410.002,415.002,332.44-0.82%193,864
Oct 28, 20252,460.002,470.002,420.002,435.002,351.75-1.02%188,196
Oct 27, 20252,460.002,485.002,420.002,460.002,375.90-238,690
Oct 24, 20252,510.002,510.002,450.002,460.002,375.90-1.99%194,219
Oct 23, 20252,525.002,575.002,490.002,510.002,424.190.80%349,086
Oct 22, 20252,540.002,570.002,455.002,490.002,404.87-0.80%505,981
Oct 21, 20252,415.002,515.002,400.002,510.002,424.194.80%390,716