Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
 2,435.00
 -25.00 (-1.02%)
  At close: Oct 28, 2025
KOSDAQ:075970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,405.00 | 2,535.00 | 2,340.00 | 2,350.00 | 2,350.00 | -2.69% | 631,856 | 
| Oct 29, 2025 | 2,435.00 | 2,450.00 | 2,410.00 | 2,415.00 | 2,415.00 | -0.82% | 193,864 | 
| Oct 28, 2025 | 2,460.00 | 2,470.00 | 2,420.00 | 2,435.00 | 2,435.00 | -1.02% | 188,196 | 
| Oct 27, 2025 | 2,460.00 | 2,485.00 | 2,420.00 | 2,460.00 | 2,460.00 | - | 238,690 | 
| Oct 24, 2025 | 2,510.00 | 2,510.00 | 2,450.00 | 2,460.00 | 2,460.00 | -1.99% | 194,219 | 
| Oct 23, 2025 | 2,525.00 | 2,575.00 | 2,490.00 | 2,510.00 | 2,510.00 | 0.80% | 349,086 | 
| Oct 22, 2025 | 2,540.00 | 2,570.00 | 2,455.00 | 2,490.00 | 2,490.00 | -0.80% | 505,981 | 
| Oct 21, 2025 | 2,415.00 | 2,515.00 | 2,400.00 | 2,510.00 | 2,510.00 | 4.80% | 390,716 | 
| Oct 20, 2025 | 2,380.00 | 2,435.00 | 2,350.00 | 2,395.00 | 2,395.00 | -0.42% | 390,051 | 
| Oct 17, 2025 | 2,460.00 | 2,535.00 | 2,400.00 | 2,405.00 | 2,405.00 | -3.22% | 757,492 | 
| Oct 16, 2025 | 2,600.00 | 2,600.00 | 2,450.00 | 2,485.00 | 2,485.00 | -5.15% | 760,802 | 
| Oct 15, 2025 | 2,735.00 | 2,850.00 | 2,615.00 | 2,620.00 | 2,620.00 | -4.20% | 1,053,646 | 
| Oct 14, 2025 | 2,685.00 | 3,000.00 | 2,520.00 | 2,735.00 | 2,735.00 | -3.53% | 7,679,551 | 
| Oct 13, 2025 | 2,665.00 | 3,075.00 | 2,625.00 | 2,835.00 | 2,835.00 | 16.91% | 15,071,650 | 
| Oct 10, 2025 | 2,440.00 | 2,550.00 | 2,340.00 | 2,425.00 | 2,425.00 | 5.66% | 839,312 | 
| Oct 2, 2025 | 2,290.00 | 2,315.00 | 2,290.00 | 2,295.00 | 2,295.00 | 0.22% | 15,427 | 
| Oct 1, 2025 | 2,300.00 | 2,315.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.43% | 15,230 | 
| Sep 30, 2025 | 2,310.00 | 2,315.00 | 2,285.00 | 2,300.00 | 2,300.00 | - | 24,566 | 
| Sep 29, 2025 | 2,310.00 | 2,325.00 | 2,290.00 | 2,300.00 | 2,300.00 | -0.43% | 24,852 | 
| Sep 26, 2025 | 2,340.00 | 2,340.00 | 2,295.00 | 2,310.00 | 2,310.00 | -1.28% | 40,874 | 
| Sep 25, 2025 | 2,330.00 | 2,350.00 | 2,320.00 | 2,340.00 | 2,340.00 | 0.43% | 14,045 | 
| Sep 24, 2025 | 2,310.00 | 2,350.00 | 2,310.00 | 2,330.00 | 2,330.00 | 0.22% | 16,355 | 
| Sep 23, 2025 | 2,335.00 | 2,345.00 | 2,320.00 | 2,325.00 | 2,325.00 | -0.43% | 27,617 | 
| Sep 22, 2025 | 2,345.00 | 2,345.00 | 2,325.00 | 2,335.00 | 2,335.00 | -0.43% | 37,229 | 
| Sep 19, 2025 | 2,350.00 | 2,350.00 | 2,335.00 | 2,345.00 | 2,345.00 | -0.21% | 16,820 | 
| Sep 18, 2025 | 2,345.00 | 2,355.00 | 2,340.00 | 2,350.00 | 2,350.00 | 0.21% | 35,425 | 
| Sep 17, 2025 | 2,355.00 | 2,355.00 | 2,325.00 | 2,345.00 | 2,345.00 | -0.42% | 28,698 | 
| Sep 16, 2025 | 2,360.00 | 2,375.00 | 2,345.00 | 2,355.00 | 2,355.00 | -0.42% | 28,871 | 
| Sep 15, 2025 | 2,365.00 | 2,380.00 | 2,345.00 | 2,365.00 | 2,365.00 | - | 25,184 | 
| Sep 12, 2025 | 2,345.00 | 2,380.00 | 2,345.00 | 2,365.00 | 2,365.00 | 0.85% | 54,461 | 
| Sep 11, 2025 | 2,365.00 | 2,365.00 | 2,315.00 | 2,345.00 | 2,345.00 | -0.21% | 61,036 | 
| Sep 10, 2025 | 2,355.00 | 2,370.00 | 2,300.00 | 2,350.00 | 2,350.00 | -0.21% | 108,600 | 
| Sep 9, 2025 | 2,360.00 | 2,375.00 | 2,345.00 | 2,355.00 | 2,355.00 | -0.42% | 36,300 | 
| Sep 8, 2025 | 2,350.00 | 2,370.00 | 2,350.00 | 2,365.00 | 2,365.00 | 0.21% | 12,053 | 
| Sep 5, 2025 | 2,365.00 | 2,380.00 | 2,355.00 | 2,360.00 | 2,360.00 | -0.21% | 13,665 | 
| Sep 4, 2025 | 2,355.00 | 2,365.00 | 2,350.00 | 2,365.00 | 2,365.00 | 0.42% | 8,236 | 
| Sep 3, 2025 | 2,350.00 | 2,365.00 | 2,335.00 | 2,355.00 | 2,355.00 | -0.21% | 12,076 | 
| Sep 2, 2025 | 2,355.00 | 2,365.00 | 2,335.00 | 2,360.00 | 2,360.00 | 0.21% | 19,455 | 
| Sep 1, 2025 | 2,365.00 | 2,370.00 | 2,340.00 | 2,355.00 | 2,355.00 | -0.63% | 20,458 | 
| Aug 29, 2025 | 2,365.00 | 2,385.00 | 2,360.00 | 2,370.00 | 2,370.00 | - | 19,174 | 
| Aug 28, 2025 | 2,395.00 | 2,395.00 | 2,370.00 | 2,370.00 | 2,370.00 | -0.42% | 11,662 | 
| Aug 27, 2025 | 2,400.00 | 2,420.00 | 2,380.00 | 2,380.00 | 2,380.00 | -0.21% | 12,300 | 
| Aug 26, 2025 | 2,385.00 | 2,400.00 | 2,370.00 | 2,385.00 | 2,385.00 | - | 15,037 | 
| Aug 25, 2025 | 2,405.00 | 2,430.00 | 2,265.00 | 2,385.00 | 2,385.00 | -0.83% | 91,393 | 
| Aug 22, 2025 | 2,425.00 | 2,425.00 | 2,395.00 | 2,405.00 | 2,405.00 | 0.21% | 8,544 | 
| Aug 21, 2025 | 2,400.00 | 2,435.00 | 2,390.00 | 2,400.00 | 2,400.00 | 0.63% | 8,797 | 
| Aug 20, 2025 | 2,415.00 | 2,415.00 | 2,370.00 | 2,385.00 | 2,385.00 | -1.24% | 31,968 | 
| Aug 19, 2025 | 2,415.00 | 2,425.00 | 2,405.00 | 2,415.00 | 2,415.00 | -0.62% | 19,151 | 
| Aug 18, 2025 | 2,440.00 | 2,445.00 | 2,410.00 | 2,430.00 | 2,430.00 | - | 22,378 | 
| Aug 14, 2025 | 2,420.00 | 2,440.00 | 2,415.00 | 2,430.00 | 2,430.00 | - | 14,628 |