Skip to main content
logo
Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
-20.00 (-0.82%)
At close: Apr 30, 2026

KOSDAQ:075970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,435.002,445.002,390.002,410.002,410.00-0.82%134,630
Apr 29, 20262,425.002,480.002,395.002,430.002,430.000.41%184,158
Apr 28, 20262,375.002,475.002,355.002,420.002,420.002.76%261,207
Apr 27, 20262,330.002,365.002,320.002,355.002,355.001.51%157,234
Apr 24, 20262,335.002,360.002,295.002,320.002,320.00-0.22%182,744
Apr 23, 20262,430.002,450.002,295.002,325.002,325.00-2.92%382,912
Apr 22, 20262,300.002,485.002,290.002,395.002,395.004.36%1,075,153
Apr 21, 20262,295.002,310.002,265.002,295.002,295.000.66%107,908
Apr 20, 20262,295.002,305.002,270.002,280.002,280.00-0.22%71,265
Apr 17, 20262,280.002,290.002,245.002,285.002,285.000.44%72,060
Apr 16, 20262,270.002,290.002,250.002,275.002,275.000.22%96,174
Apr 15, 20262,280.002,280.002,235.002,270.002,270.000.67%78,672
Apr 14, 20262,240.002,270.002,195.002,255.002,255.000.45%108,991
Apr 13, 20262,195.002,260.002,175.002,245.002,245.002.28%130,057
Apr 10, 20262,155.002,210.002,145.002,195.002,195.002.09%99,742
Apr 9, 20262,170.002,180.002,145.002,150.002,150.00-1.15%45,783
Apr 8, 20262,160.002,200.002,160.002,175.002,175.000.93%50,391
Apr 7, 20262,190.002,195.002,150.002,155.002,155.00-0.92%27,616
Apr 6, 20262,165.002,210.002,150.002,175.002,175.000.69%54,575
Apr 3, 20262,140.002,180.002,140.002,160.002,160.001.41%54,237
Apr 2, 20262,200.002,210.002,100.002,130.002,130.00-3.40%93,374
Apr 1, 20262,180.002,245.002,170.002,205.002,205.001.15%118,656
Mar 31, 20262,135.002,380.002,125.002,180.002,180.000.69%902,864
Mar 30, 20262,160.002,175.002,135.002,165.002,165.00-0.46%62,990
Mar 27, 20262,160.002,185.002,130.002,175.002,175.000.46%70,809
Mar 26, 20262,200.002,205.002,150.002,165.002,165.00-1.37%173,945
Mar 25, 20262,200.002,210.002,175.002,195.002,195.000.46%64,776
Mar 24, 20262,215.002,240.002,160.002,185.002,185.00-0.68%79,314
Mar 23, 20262,245.002,255.002,180.002,200.002,200.00-2.00%45,562
Mar 20, 20262,230.002,270.002,210.002,245.002,245.00-55,562
Mar 19, 20262,220.002,245.002,210.002,245.002,245.00-44,342
Mar 18, 20262,255.002,275.002,215.002,245.002,245.00-0.22%55,278
Mar 17, 20262,270.002,285.002,250.002,250.002,250.00-0.88%72,713
Mar 16, 20262,300.002,300.002,255.002,270.002,270.00-1.30%75,216
Mar 13, 20262,285.002,300.002,230.002,300.002,300.000.88%94,030
Mar 12, 20262,245.002,465.002,210.002,280.002,280.003.64%489,137
Mar 11, 20262,195.002,200.002,150.002,200.002,200.000.92%68,509
Mar 10, 20262,235.002,235.002,140.002,180.002,180.00-0.23%49,199
Mar 9, 20262,085.002,185.002,050.002,185.002,185.001.86%70,173
Mar 6, 20262,125.002,195.002,090.002,145.002,145.001.18%74,710
Mar 5, 20262,050.002,150.002,050.002,120.002,120.005.21%90,715
Mar 4, 20262,205.002,210.002,000.002,015.002,015.00-9.44%207,175
Mar 3, 20262,285.002,290.002,225.002,225.002,225.00-3.05%128,350
Feb 27, 20262,320.002,320.002,270.002,295.002,295.00-0.86%105,949
Feb 26, 20262,345.002,350.002,295.002,315.002,315.00-0.43%213,786
Feb 25, 20262,240.002,890.002,215.002,325.002,325.004.49%1,010,898
Feb 24, 20262,215.002,230.002,210.002,225.002,225.000.45%54,650
Feb 23, 20262,225.002,230.002,205.002,215.002,215.00-0.45%75,722
Feb 20, 20262,235.002,240.002,210.002,225.002,225.00-0.22%67,723
Feb 19, 20262,225.002,230.002,205.002,230.002,230.000.22%62,250