Skip to main content
logo
Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,737.00
-35.00 (-1.98%)
At close: Jun 5, 2026

KOSDAQ:075970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,772.001,785.001,714.001,737.001,737.00-1.98%23,213
Jun 4, 20261,733.001,840.001,708.001,772.001,772.002.25%36,115
Jun 2, 20261,723.001,734.001,645.001,733.001,733.000.58%79,514
Jun 1, 20261,824.001,842.001,723.001,723.001,723.00-6.46%123,472
May 29, 20261,929.001,940.001,809.001,842.001,842.00-5.00%168,222
May 28, 20261,950.001,964.001,900.001,939.001,939.00-1.37%84,381
May 27, 20262,045.002,080.001,960.001,966.001,966.00-2.19%85,326
May 26, 20262,055.002,065.002,000.002,010.002,010.00-2.19%64,025
May 22, 20262,015.002,080.002,015.002,055.002,055.002.49%42,639
May 21, 20262,025.002,075.002,005.002,005.002,005.00-0.25%76,973
May 20, 20262,080.002,095.002,000.002,010.002,010.00-4.29%122,809
May 19, 20262,085.002,130.002,080.002,100.002,100.00-0.24%48,978
May 18, 20262,130.002,130.002,065.002,105.002,105.00-1.41%94,097
May 15, 20262,260.002,265.002,130.002,135.002,135.00-5.32%152,336
May 14, 20262,320.002,325.002,225.002,255.002,255.00-0.22%132,052
May 13, 20262,215.002,320.002,215.002,260.002,260.001.80%140,088
May 12, 20262,330.002,355.002,205.002,220.002,220.00-4.52%186,625
May 11, 20262,295.002,350.002,250.002,325.002,325.001.31%214,110
May 8, 20262,295.002,305.002,255.002,295.002,295.00-79,683
May 7, 20262,350.002,350.002,295.002,295.002,295.00-2.13%106,269
May 6, 20262,380.002,390.002,315.002,345.002,345.00-1.47%153,794
May 4, 20262,420.002,475.002,380.002,380.002,380.00-1.24%141,239
Apr 30, 20262,435.002,445.002,390.002,410.002,410.00-0.82%134,632
Apr 29, 20262,425.002,480.002,395.002,430.002,430.000.41%186,377
Apr 28, 20262,375.002,475.002,355.002,420.002,420.002.76%264,127
Apr 27, 20262,330.002,365.002,320.002,355.002,355.001.51%157,735
Apr 24, 20262,335.002,360.002,295.002,320.002,320.00-0.22%185,492
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%71,299
Apr 17, 20262,280.002,290.002,245.002,285.002,285.000.44%72,882
Apr 16, 20262,270.002,290.002,250.002,275.002,275.000.22%96,213
Apr 15, 20262,280.002,280.002,235.002,270.002,270.000.67%80,771
Apr 14, 20262,240.002,270.002,195.002,255.002,255.000.45%108,993
Apr 13, 20262,195.002,260.002,175.002,245.002,245.002.28%133,390
Apr 10, 20262,155.002,210.002,145.002,195.002,195.002.09%99,794
Apr 9, 20262,170.002,180.002,145.002,150.002,150.00-1.15%46,087
Apr 8, 20262,160.002,200.002,160.002,175.002,175.000.93%50,511
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%54,253
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%118,857
Mar 31, 20262,135.002,380.002,125.002,180.002,180.000.69%903,535
Mar 30, 20262,160.002,175.002,135.002,165.002,165.00-0.46%63,886
Mar 27, 20262,160.002,185.002,130.002,175.002,175.000.46%71,268
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%64,866
Mar 24, 20262,215.002,240.002,160.002,185.002,185.00-0.68%79,441