Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea · Delayed Price · Currency is KRW 1,620.00
+10.00 (0.62%)
At close: Sep 14, 2026
KOSDAQ:075970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,609.00 | 1,769.00 | 1,571.00 | 1,620.00 | 1,620.00 | 0.62% | 89,868 |
| Sep 11, 2026 | 1,627.00 | 1,627.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.74% | 6,273 |
| Sep 10, 2026 | 1,633.00 | 1,633.00 | 1,612.00 | 1,622.00 | 1,622.00 | 0.19% | 2,091 |
| Sep 9, 2026 | 1,618.00 | 1,620.00 | 1,596.00 | 1,619.00 | 1,619.00 | 0.12% | 6,237 |
| Sep 8, 2026 | 1,633.00 | 1,640.00 | 1,542.00 | 1,617.00 | 1,617.00 | -0.98% | 16,908 |
| Sep 7, 2026 | 1,631.00 | 1,638.00 | 1,622.00 | 1,633.00 | 1,633.00 | 0.12% | 3,929 |
| Sep 4, 2026 | 1,631.00 | 1,635.00 | 1,617.00 | 1,631.00 | 1,631.00 | - | 4,224 |
| Sep 3, 2026 | 1,629.00 | 1,637.00 | 1,616.00 | 1,631.00 | 1,631.00 | 0.18% | 9,093 |
| Sep 2, 2026 | 1,640.00 | 1,640.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.79% | 8,413 |
| Sep 1, 2026 | 1,591.00 | 1,650.00 | 1,586.00 | 1,641.00 | 1,641.00 | 3.47% | 14,569 |
| Aug 31, 2026 | 1,585.00 | 1,594.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.06% | 19,298 |
| Aug 28, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,585.00 | 1,585.00 | -0.25% | 8,371 |
| Aug 27, 2026 | 1,595.00 | 1,600.00 | 1,577.00 | 1,589.00 | 1,589.00 | -0.69% | 14,621 |
| Aug 26, 2026 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | 0.57% | 13,336 |
| Aug 25, 2026 | 1,595.00 | 1,598.00 | 1,561.00 | 1,591.00 | 1,591.00 | 0.32% | 16,533 |
| Aug 24, 2026 | 1,570.00 | 1,600.00 | 1,570.00 | 1,586.00 | 1,586.00 | 1.21% | 13,163 |
| Aug 21, 2026 | 1,594.00 | 1,594.00 | 1,551.00 | 1,567.00 | 1,567.00 | -1.20% | 20,379 |
| Aug 20, 2026 | 1,570.00 | 1,619.00 | 1,570.00 | 1,586.00 | 1,586.00 | 1.02% | 9,601 |
| Aug 19, 2026 | 1,603.00 | 1,603.00 | 1,569.00 | 1,570.00 | 1,570.00 | -2.36% | 12,757 |
| Aug 18, 2026 | 1,622.00 | 1,640.00 | 1,569.00 | 1,608.00 | 1,608.00 | -0.86% | 26,009 |
| Aug 14, 2026 | 1,620.00 | 1,632.00 | 1,610.00 | 1,622.00 | 1,622.00 | 0.12% | 9,804 |
| Aug 13, 2026 | 1,680.00 | 1,680.00 | 1,568.00 | 1,620.00 | 1,620.00 | -2.94% | 30,419 |
| Aug 12, 2026 | 1,654.00 | 1,680.00 | 1,654.00 | 1,669.00 | 1,669.00 | 0.42% | 7,177 |
| 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 |