Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea · Delayed Price · Currency is KRW 1,662.00
+21.00 (1.28%)
At close: Aug 11, 2026
KOSDAQ:075970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,641.00 | 1,662.00 | 1,641.00 | 1,662.00 | 1,662.00 | 1.28% | 8,139 |
| Aug 10, 2026 | 1,610.00 | 1,641.00 | 1,604.00 | 1,641.00 | 1,641.00 | 1.80% | 23,198 |
| Aug 7, 2026 | 1,613.00 | 1,620.00 | 1,606.00 | 1,612.00 | 1,612.00 | -0.06% | 14,767 |
| Aug 6, 2026 | 1,615.00 | 1,619.00 | 1,581.00 | 1,613.00 | 1,613.00 | -0.12% | 19,906 |
| Aug 5, 2026 | 1,607.00 | 1,619.00 | 1,607.00 | 1,615.00 | 1,615.00 | 0.50% | 17,214 |
| Aug 4, 2026 | 1,565.00 | 1,608.00 | 1,565.00 | 1,607.00 | 1,607.00 | 2.88% | 19,036 |
| Aug 3, 2026 | 1,541.00 | 1,590.00 | 1,504.00 | 1,562.00 | 1,562.00 | 1.36% | 10,376 |
| Jul 31, 2026 | 1,495.00 | 1,550.00 | 1,464.00 | 1,541.00 | 1,541.00 | 6.42% | 14,561 |
| Jul 30, 2026 | 1,437.00 | 1,500.00 | 1,419.00 | 1,448.00 | 1,448.00 | -0.21% | 47,294 |
| Jul 29, 2026 | 1,570.00 | 1,624.00 | 1,374.00 | 1,451.00 | 1,451.00 | -10.15% | 62,443 |
| Jul 28, 2026 | 1,650.00 | 1,657.00 | 1,570.00 | 1,615.00 | 1,615.00 | -2.30% | 26,910 |
| Jul 27, 2026 | 1,639.00 | 1,665.00 | 1,638.00 | 1,653.00 | 1,653.00 | 0.85% | 13,910 |
| Jul 24, 2026 | 1,630.00 | 1,645.00 | 1,610.00 | 1,639.00 | 1,639.00 | -0.49% | 19,311 |
| Jul 23, 2026 | 1,623.00 | 1,654.00 | 1,613.00 | 1,647.00 | 1,647.00 | 1.48% | 36,130 |
| Jul 22, 2026 | 1,637.00 | 1,692.00 | 1,600.00 | 1,623.00 | 1,623.00 | -0.86% | 34,029 |
| Jul 21, 2026 | 1,620.00 | 1,642.00 | 1,604.00 | 1,637.00 | 1,637.00 | 0.74% | 13,675 |
| Jul 20, 2026 | 1,660.00 | 1,748.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.11% | 41,818 |
| Jul 16, 2026 | 1,678.00 | 1,697.00 | 1,634.00 | 1,660.00 | 1,660.00 | -0.60% | 14,283 |
| Jul 15, 2026 | 1,660.00 | 1,700.00 | 1,600.00 | 1,670.00 | 1,670.00 | 0.42% | 14,387 |
| Jul 14, 2026 | 1,656.00 | 1,679.00 | 1,620.00 | 1,663.00 | 1,663.00 | -0.42% | 18,745 |
| Jul 13, 2026 | 1,694.00 | 1,750.00 | 1,658.00 | 1,670.00 | 1,670.00 | -1.42% | 14,128 |
| Jul 10, 2026 | 1,674.00 | 1,750.00 | 1,665.00 | 1,694.00 | 1,694.00 | 1.74% | 17,329 |
| Jul 9, 2026 | 1,666.00 | 1,700.00 | 1,637.00 | 1,665.00 | 1,665.00 | -1.48% | 29,327 |
| Jul 8, 2026 | 1,610.00 | 1,699.00 | 1,610.00 | 1,690.00 | 1,690.00 | - | 17,925 |
| Jul 7, 2026 | 1,713.00 | 1,730.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.34% | 43,960 |
| Jul 6, 2026 | 1,706.00 | 1,730.00 | 1,690.00 | 1,713.00 | 1,713.00 | 0.18% | 17,643 |
| Jul 3, 2026 | 1,725.00 | 1,732.00 | 1,669.00 | 1,710.00 | 1,710.00 | -0.29% | 17,675 |
| Jul 2, 2026 | 1,736.00 | 1,742.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 12,145 |
| Jul 1, 2026 | 1,730.00 | 1,750.00 | 1,701.00 | 1,750.00 | 1,750.00 | 1.92% | 12,163 |
| Jun 30, 2026 | 1,695.00 | 1,725.00 | 1,695.00 | 1,717.00 | 1,717.00 | 1.30% | 10,135 |
| Jun 29, 2026 | 1,604.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 4.69% | 18,480 |
| Jun 26, 2026 | 1,669.00 | 1,669.00 | 1,591.00 | 1,619.00 | 1,619.00 | -2.47% | 23,764 |
| Jun 25, 2026 | 1,689.00 | 1,705.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.60% | 24,962 |
| Jun 24, 2026 | 1,693.00 | 1,705.00 | 1,675.00 | 1,687.00 | 1,687.00 | - | 27,838 |
| Jun 23, 2026 | 1,721.00 | 1,772.00 | 1,686.00 | 1,687.00 | 1,687.00 | -5.22% | 28,174 |
| Jun 22, 2026 | 1,742.00 | 1,789.00 | 1,700.00 | 1,780.00 | 1,780.00 | 0.79% | 31,222 |
| Jun 19, 2026 | 1,796.00 | 1,820.00 | 1,723.00 | 1,766.00 | 1,766.00 | -2.86% | 23,630 |
| Jun 18, 2026 | 1,835.00 | 1,854.00 | 1,807.00 | 1,818.00 | 1,818.00 | -0.87% | 13,754 |
| Jun 17, 2026 | 1,850.00 | 1,861.00 | 1,815.00 | 1,834.00 | 1,834.00 | -0.86% | 7,599 |
| Jun 16, 2026 | 1,840.00 | 1,929.00 | 1,794.00 | 1,850.00 | 1,850.00 | 1.20% | 49,060 |
| Jun 15, 2026 | 1,815.00 | 1,828.00 | 1,797.00 | 1,828.00 | 1,828.00 | 0.72% | 28,149 |
| Jun 12, 2026 | 1,768.00 | 1,850.00 | 1,768.00 | 1,815.00 | 1,815.00 | 2.77% | 31,757 |
| Jun 11, 2026 | 1,667.00 | 1,766.00 | 1,665.00 | 1,766.00 | 1,766.00 | 2.91% | 22,968 |
| Jun 10, 2026 | 1,735.00 | 1,815.00 | 1,680.00 | 1,716.00 | 1,716.00 | -1.10% | 21,287 |
| Jun 9, 2026 | 1,646.00 | 1,785.00 | 1,646.00 | 1,735.00 | 1,735.00 | 5.41% | 17,612 |
| Jun 8, 2026 | 1,691.00 | 1,749.00 | 1,645.00 | 1,646.00 | 1,646.00 | -5.24% | 35,846 |
| Jun 5, 2026 | 1,772.00 | 1,785.00 | 1,714.00 | 1,737.00 | 1,737.00 | -1.98% | 23,213 |
| Jun 4, 2026 | 1,733.00 | 1,840.00 | 1,708.00 | 1,772.00 | 1,772.00 | 2.25% | 36,115 |
| Jun 2, 2026 | 1,723.00 | 1,734.00 | 1,645.00 | 1,733.00 | 1,733.00 | 0.58% | 79,514 |
| Jun 1, 2026 | 1,824.00 | 1,842.00 | 1,723.00 | 1,723.00 | 1,723.00 | -6.46% | 123,472 |