Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,625.00
-2.00 (-0.12%)
At close: Nov 26, 2025
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,627.00 | 1,640.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.12% | 13,063 |
| Nov 25, 2025 | 1,626.00 | 1,645.00 | 1,609.00 | 1,627.00 | 1,627.00 | 0.06% | 20,281 |
| Nov 24, 2025 | 1,607.00 | 1,631.00 | 1,606.00 | 1,626.00 | 1,626.00 | 1.18% | 8,628 |
| Nov 21, 2025 | 1,607.00 | 1,654.00 | 1,601.00 | 1,607.00 | 1,607.00 | -0.68% | 20,168 |
| Nov 20, 2025 | 1,617.00 | 1,639.00 | 1,610.00 | 1,618.00 | 1,618.00 | 0.06% | 12,426 |
| Nov 19, 2025 | 1,594.00 | 1,640.00 | 1,594.00 | 1,617.00 | 1,617.00 | 0.68% | 23,650 |
| Nov 18, 2025 | 1,610.00 | 1,619.00 | 1,600.00 | 1,606.00 | 1,606.00 | -1.05% | 14,793 |
| Nov 17, 2025 | 1,616.00 | 1,629.00 | 1,605.00 | 1,623.00 | 1,623.00 | 0.43% | 21,141 |
| Nov 14, 2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.86% | 11,852 |
| Nov 13, 2025 | 1,644.00 | 1,659.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.79% | 18,004 |
| Nov 12, 2025 | 1,645.00 | 1,645.00 | 1,619.00 | 1,643.00 | 1,643.00 | 0.80% | 11,185 |
| Nov 11, 2025 | 1,633.00 | 1,642.00 | 1,616.00 | 1,630.00 | 1,630.00 | -0.06% | 13,853 |
| Nov 10, 2025 | 1,649.00 | 1,649.00 | 1,610.00 | 1,631.00 | 1,631.00 | 1.05% | 33,314 |
| Nov 7, 2025 | 1,689.00 | 1,689.00 | 1,600.00 | 1,614.00 | 1,614.00 | -1.16% | 54,737 |
| Nov 6, 2025 | 1,729.00 | 1,795.00 | 1,611.00 | 1,633.00 | 1,633.00 | 2.51% | 247,699 |
| Nov 5, 2025 | 1,613.00 | 1,625.00 | 1,589.00 | 1,593.00 | 1,593.00 | -2.09% | 70,481 |
| Nov 4, 2025 | 1,640.00 | 1,680.00 | 1,611.00 | 1,627.00 | 1,627.00 | -0.37% | 24,051 |
| Nov 3, 2025 | 1,637.00 | 1,638.00 | 1,614.00 | 1,633.00 | 1,633.00 | -0.18% | 30,999 |
| Oct 31, 2025 | 1,621.00 | 1,783.00 | 1,621.00 | 1,636.00 | 1,636.00 | - | 276,663 |
| Oct 30, 2025 | 1,625.00 | 1,680.00 | 1,593.00 | 1,636.00 | 1,636.00 | 0.37% | 60,905 |
| Oct 29, 2025 | 1,634.00 | 1,648.00 | 1,612.00 | 1,630.00 | 1,630.00 | 0.12% | 43,682 |
| Oct 28, 2025 | 1,610.00 | 1,700.00 | 1,592.00 | 1,628.00 | 1,628.00 | 1.12% | 108,658 |
| Oct 27, 2025 | 1,634.00 | 1,637.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.47% | 31,002 |
| Oct 24, 2025 | 1,668.00 | 1,668.00 | 1,610.00 | 1,634.00 | 1,634.00 | 1.49% | 32,541 |
| Oct 23, 2025 | 1,645.00 | 1,831.00 | 1,607.00 | 1,610.00 | 1,610.00 | -2.19% | 568,212 |
| Oct 22, 2025 | 1,611.00 | 1,772.00 | 1,611.00 | 1,646.00 | 1,646.00 | 2.17% | 200,975 |
| Oct 21, 2025 | 1,666.00 | 1,666.00 | 1,606.00 | 1,611.00 | 1,611.00 | -2.54% | 36,517 |
| Oct 20, 2025 | 1,571.00 | 1,745.00 | 1,571.00 | 1,653.00 | 1,653.00 | 3.96% | 230,386 |
| Oct 17, 2025 | 1,615.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.91% | 10,556 |
| Oct 16, 2025 | 1,630.00 | 1,630.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.18% | 20,628 |
| Oct 15, 2025 | 1,601.00 | 1,630.00 | 1,601.00 | 1,624.00 | 1,624.00 | 0.43% | 20,066 |
| Oct 14, 2025 | 1,601.00 | 1,625.00 | 1,600.00 | 1,617.00 | 1,617.00 | 0.06% | 7,455 |
| Oct 13, 2025 | 1,612.00 | 1,627.00 | 1,531.00 | 1,616.00 | 1,616.00 | 0.25% | 13,488 |
| Oct 10, 2025 | 1,639.00 | 1,639.00 | 1,597.00 | 1,612.00 | 1,612.00 | -1.65% | 19,878 |
| Oct 2, 2025 | 1,617.00 | 1,640.00 | 1,617.00 | 1,639.00 | 1,639.00 | 1.36% | 27,065 |
| Oct 1, 2025 | 1,614.00 | 1,617.00 | 1,591.00 | 1,617.00 | 1,617.00 | - | 28,412 |
| Sep 30, 2025 | 1,620.00 | 1,620.00 | 1,599.00 | 1,617.00 | 1,617.00 | -0.19% | 16,990 |
| Sep 29, 2025 | 1,625.00 | 1,625.00 | 1,599.00 | 1,620.00 | 1,620.00 | 0.37% | 22,802 |
| Sep 26, 2025 | 1,607.00 | 1,614.00 | 1,590.00 | 1,614.00 | 1,614.00 | 0.44% | 7,954 |
| Sep 25, 2025 | 1,600.00 | 1,613.00 | 1,587.00 | 1,607.00 | 1,607.00 | 0.44% | 18,503 |
| Sep 24, 2025 | 1,577.00 | 1,625.00 | 1,577.00 | 1,600.00 | 1,600.00 | 0.44% | 22,001 |
| Sep 23, 2025 | 1,613.00 | 1,613.00 | 1,577.00 | 1,593.00 | 1,593.00 | -1.30% | 29,353 |
| Sep 22, 2025 | 1,637.00 | 1,637.00 | 1,613.00 | 1,614.00 | 1,614.00 | -1.41% | 3,456 |
| Sep 19, 2025 | 1,635.00 | 1,640.00 | 1,590.00 | 1,637.00 | 1,637.00 | -0.06% | 15,155 |
| Sep 18, 2025 | 1,635.00 | 1,638.00 | 1,617.00 | 1,638.00 | 1,638.00 | 0.18% | 15,390 |
| Sep 17, 2025 | 1,635.00 | 1,640.00 | 1,609.00 | 1,635.00 | 1,635.00 | - | 13,423 |
| Sep 16, 2025 | 1,629.00 | 1,649.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.37% | 19,720 |
| Sep 15, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,629.00 | 1,629.00 | -0.67% | 38,475 |
| Sep 12, 2025 | 1,640.00 | 1,660.00 | 1,629.00 | 1,640.00 | 1,640.00 | 0.12% | 98,083 |
| Sep 11, 2025 | 1,615.00 | 1,640.00 | 1,615.00 | 1,638.00 | 1,638.00 | 1.49% | 45,181 |