Skip to main content
logo
Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
-25.00 (-1.02%)
At close: Oct 28, 2025

KOSDAQ:075970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,405.002,535.002,340.002,350.002,350.00-2.69%631,856
Oct 29, 20252,435.002,450.002,410.002,415.002,415.00-0.82%193,864
Oct 28, 20252,460.002,470.002,420.002,435.002,435.00-1.02%188,196
Oct 27, 20252,460.002,485.002,420.002,460.002,460.00-238,690
Oct 24, 20252,510.002,510.002,450.002,460.002,460.00-1.99%194,219
Oct 23, 20252,525.002,575.002,490.002,510.002,510.000.80%349,086
Oct 22, 20252,540.002,570.002,455.002,490.002,490.00-0.80%505,981
Oct 21, 20252,415.002,515.002,400.002,510.002,510.004.80%390,716
Oct 20, 20252,380.002,435.002,350.002,395.002,395.00-0.42%390,051
Oct 17, 20252,460.002,535.002,400.002,405.002,405.00-3.22%757,492
Oct 16, 20252,600.002,600.002,450.002,485.002,485.00-5.15%760,802
Oct 15, 20252,735.002,850.002,615.002,620.002,620.00-4.20%1,053,646
Oct 14, 20252,685.003,000.002,520.002,735.002,735.00-3.53%7,679,551
Oct 13, 20252,665.003,075.002,625.002,835.002,835.0016.91%15,071,650
Oct 10, 20252,440.002,550.002,340.002,425.002,425.005.66%839,312
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