Skip to main content
logo
Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
-25.00 (-1.11%)
At close: Jan 30, 2026

KOSDAQ:075970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,250.002,250.002,205.002,225.002,225.00-1.11%82,226
Jan 29, 20262,230.002,255.002,205.002,250.002,250.000.90%130,560
Jan 28, 20262,240.002,255.002,210.002,230.002,230.00-0.22%124,118
Jan 27, 20262,235.002,240.002,215.002,235.002,235.00-64,893
Jan 26, 20262,215.002,250.002,200.002,235.002,235.001.82%110,682
Jan 23, 20262,205.002,220.002,190.002,195.002,195.00-0.45%73,621
Jan 22, 20262,210.002,210.002,185.002,205.002,205.000.68%112,195
Jan 21, 20262,245.002,245.002,180.002,190.002,190.00-1.79%109,001
Jan 20, 20262,220.002,235.002,175.002,230.002,230.000.45%81,037
Jan 19, 20262,175.002,250.002,175.002,220.002,220.001.60%84,147
Jan 16, 20262,235.002,235.002,175.002,185.002,185.00-2.02%189,627
Jan 15, 20262,240.002,265.002,205.002,230.002,230.00-109,421
Jan 14, 20262,230.002,290.002,220.002,230.002,230.00-1.33%118,946
Jan 13, 20262,245.002,295.002,215.002,260.002,260.00-0.44%162,020
Jan 12, 20262,260.002,285.002,230.002,270.002,270.000.89%119,363
Jan 9, 20262,260.002,305.002,220.002,250.002,250.00-0.66%281,177
Jan 8, 20262,300.002,355.002,255.002,265.002,265.00-3.00%455,937
Jan 7, 20262,420.002,730.002,325.002,335.002,335.004.24%5,481,206
Jan 6, 20262,260.002,260.002,195.002,240.002,240.00-0.88%62,212
Jan 5, 20262,280.002,295.002,245.002,260.002,260.00-0.88%30,623
Jan 2, 20262,260.002,285.002,225.002,280.002,280.000.88%44,558
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