Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea · Delayed Price · Currency is KRW 1,695.00
+76.00 (4.69%)
At close: Jun 29, 2026
KOSDAQ:075970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,929.00 | 1,940.00 | 1,809.00 | 1,842.00 | 1,842.00 | -5.00% | 168,222 |
| May 28, 2026 | 1,950.00 | 1,964.00 | 1,900.00 | 1,939.00 | 1,939.00 | -1.37% | 84,381 |
| May 27, 2026 | 2,045.00 | 2,080.00 | 1,960.00 | 1,966.00 | 1,966.00 | -2.19% | 85,326 |
| May 26, 2026 | 2,055.00 | 2,065.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.19% | 64,025 |
| May 22, 2026 | 2,015.00 | 2,080.00 | 2,015.00 | 2,055.00 | 2,055.00 | 2.49% | 42,639 |
| May 21, 2026 | 2,025.00 | 2,075.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.25% | 76,973 |
| May 20, 2026 | 2,080.00 | 2,095.00 | 2,000.00 | 2,010.00 | 2,010.00 | -4.29% | 122,809 |
| May 19, 2026 | 2,085.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.24% | 48,978 |
| May 18, 2026 | 2,130.00 | 2,130.00 | 2,065.00 | 2,105.00 | 2,105.00 | -1.41% | 94,097 |
| May 15, 2026 | 2,260.00 | 2,265.00 | 2,130.00 | 2,135.00 | 2,135.00 | -5.32% | 152,336 |
| May 14, 2026 | 2,320.00 | 2,325.00 | 2,225.00 | 2,255.00 | 2,255.00 | -0.22% | 132,052 |
| May 13, 2026 | 2,215.00 | 2,320.00 | 2,215.00 | 2,260.00 | 2,260.00 | 1.80% | 140,088 |
| May 12, 2026 | 2,330.00 | 2,355.00 | 2,205.00 | 2,220.00 | 2,220.00 | -4.52% | 186,625 |
| May 11, 2026 | 2,295.00 | 2,350.00 | 2,250.00 | 2,325.00 | 2,325.00 | 1.31% | 214,110 |
| May 8, 2026 | 2,295.00 | 2,305.00 | 2,255.00 | 2,295.00 | 2,295.00 | - | 79,683 |
| May 7, 2026 | 2,350.00 | 2,350.00 | 2,295.00 | 2,295.00 | 2,295.00 | -2.13% | 106,269 |
| May 6, 2026 | 2,380.00 | 2,390.00 | 2,315.00 | 2,345.00 | 2,345.00 | -1.47% | 153,794 |
| May 4, 2026 | 2,420.00 | 2,475.00 | 2,380.00 | 2,380.00 | 2,380.00 | -1.24% | 141,239 |
| Apr 30, 2026 | 2,435.00 | 2,445.00 | 2,390.00 | 2,410.00 | 2,410.00 | -0.82% | 134,632 |
| Apr 29, 2026 | 2,425.00 | 2,480.00 | 2,395.00 | 2,430.00 | 2,430.00 | 0.41% | 186,377 |
| Apr 28, 2026 | 2,375.00 | 2,475.00 | 2,355.00 | 2,420.00 | 2,420.00 | 2.76% | 264,127 |
| Apr 27, 2026 | 2,330.00 | 2,365.00 | 2,320.00 | 2,355.00 | 2,355.00 | 1.51% | 157,735 |
| Apr 24, 2026 | 2,335.00 | 2,360.00 | 2,295.00 | 2,320.00 | 2,320.00 | -0.22% | 185,492 |
| Apr 23, 2026 | 2,430.00 | 2,450.00 | 2,295.00 | 2,325.00 | 2,325.00 | -2.92% | 382,912 |
| Apr 22, 2026 | 2,300.00 | 2,485.00 | 2,290.00 | 2,395.00 | 2,395.00 | 4.36% | 1,075,153 |
| Apr 21, 2026 | 2,295.00 | 2,310.00 | 2,265.00 | 2,295.00 | 2,295.00 | 0.66% | 107,908 |
| Apr 20, 2026 | 2,295.00 | 2,305.00 | 2,270.00 | 2,280.00 | 2,280.00 | -0.22% | 71,299 |
| Apr 17, 2026 | 2,280.00 | 2,290.00 | 2,245.00 | 2,285.00 | 2,285.00 | 0.44% | 72,882 |
| Apr 16, 2026 | 2,270.00 | 2,290.00 | 2,250.00 | 2,275.00 | 2,275.00 | 0.22% | 96,213 |
| Apr 15, 2026 | 2,280.00 | 2,280.00 | 2,235.00 | 2,270.00 | 2,270.00 | 0.67% | 80,771 |