Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,612.00
-3.00 (-0.19%)
At close: Jan 30, 2026
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,615.00 | 1,634.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.19% | 48,398 |
| Jan 29, 2026 | 1,611.00 | 1,633.00 | 1,607.00 | 1,615.00 | 1,615.00 | 0.37% | 38,346 |
| Jan 28, 2026 | 1,635.00 | 1,635.00 | 1,605.00 | 1,609.00 | 1,609.00 | -1.59% | 30,655 |
| Jan 27, 2026 | 1,638.00 | 1,645.00 | 1,612.00 | 1,635.00 | 1,635.00 | -0.18% | 33,069 |
| Jan 26, 2026 | 1,628.00 | 1,685.00 | 1,614.00 | 1,638.00 | 1,638.00 | 0.61% | 18,456 |
| Jan 23, 2026 | 1,630.00 | 1,638.00 | 1,607.00 | 1,628.00 | 1,628.00 | -0.12% | 40,850 |
| Jan 22, 2026 | 1,616.00 | 1,696.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.12% | 81,430 |
| Jan 21, 2026 | 1,615.00 | 1,640.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.19% | 23,992 |
| Jan 20, 2026 | 1,623.00 | 1,637.00 | 1,604.00 | 1,615.00 | 1,615.00 | -0.49% | 55,893 |
| Jan 19, 2026 | 1,637.00 | 1,637.00 | 1,605.00 | 1,623.00 | 1,623.00 | -0.92% | 36,938 |
| Jan 16, 2026 | 1,679.00 | 1,679.00 | 1,615.00 | 1,638.00 | 1,638.00 | -0.24% | 36,556 |
| Jan 15, 2026 | 1,699.00 | 1,699.00 | 1,618.00 | 1,642.00 | 1,642.00 | -0.12% | 43,747 |
| Jan 14, 2026 | 1,643.00 | 1,644.00 | 1,610.00 | 1,644.00 | 1,644.00 | 0.06% | 28,218 |
| Jan 13, 2026 | 1,689.00 | 1,689.00 | 1,610.00 | 1,643.00 | 1,643.00 | 0.43% | 52,503 |
| Jan 12, 2026 | 1,650.00 | 1,650.00 | 1,602.00 | 1,636.00 | 1,636.00 | -0.85% | 34,439 |
| Jan 9, 2026 | 1,606.00 | 1,650.00 | 1,602.00 | 1,650.00 | 1,650.00 | 2.23% | 15,432 |
| Jan 8, 2026 | 1,624.00 | 1,624.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.62% | 10,099 |
| Jan 7, 2026 | 1,607.00 | 1,624.00 | 1,603.00 | 1,624.00 | 1,624.00 | 1.00% | 18,569 |
| Jan 6, 2026 | 1,618.00 | 1,620.00 | 1,604.00 | 1,608.00 | 1,608.00 | -0.62% | 24,100 |
| Jan 5, 2026 | 1,622.00 | 1,632.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.25% | 30,809 |
| Jan 2, 2026 | 1,630.00 | 1,639.00 | 1,617.00 | 1,622.00 | 1,622.00 | -0.49% | 39,307 |
| Dec 30, 2025 | 1,639.00 | 1,639.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.61% | 22,608 |
| Dec 29, 2025 | 1,653.00 | 1,653.00 | 1,629.00 | 1,640.00 | 1,640.00 | -0.79% | 10,578 |
| Dec 26, 2025 | 1,664.00 | 1,700.00 | 1,631.00 | 1,653.00 | 1,653.00 | -0.66% | 50,392 |
| Dec 24, 2025 | 1,636.00 | 1,700.00 | 1,619.00 | 1,664.00 | 1,664.00 | 1.71% | 156,255 |
| Dec 23, 2025 | 1,637.00 | 1,639.00 | 1,612.00 | 1,636.00 | 1,636.00 | -0.06% | 18,339 |
| Dec 22, 2025 | 1,648.00 | 1,648.00 | 1,623.00 | 1,637.00 | 1,637.00 | 0.31% | 11,931 |
| Dec 19, 2025 | 1,616.00 | 1,639.00 | 1,616.00 | 1,632.00 | 1,632.00 | - | 5,012 |
| Dec 18, 2025 | 1,612.00 | 1,638.00 | 1,612.00 | 1,632.00 | 1,632.00 | 0.25% | 16,937 |
| Dec 17, 2025 | 1,625.00 | 1,634.00 | 1,616.00 | 1,628.00 | 1,628.00 | 0.18% | 10,444 |
| Dec 16, 2025 | 1,622.00 | 1,669.00 | 1,616.00 | 1,625.00 | 1,625.00 | -0.25% | 12,787 |
| Dec 15, 2025 | 1,634.00 | 1,650.00 | 1,624.00 | 1,629.00 | 1,629.00 | -0.55% | 2,208 |
| Dec 12, 2025 | 1,650.00 | 1,650.00 | 1,624.00 | 1,638.00 | 1,638.00 | 0.24% | 7,931 |
| Dec 11, 2025 | 1,628.00 | 1,636.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.18% | 11,758 |
| Dec 10, 2025 | 1,657.00 | 1,665.00 | 1,621.00 | 1,637.00 | 1,637.00 | -0.49% | 24,674 |
| Dec 9, 2025 | 1,626.00 | 1,645.00 | 1,614.00 | 1,645.00 | 1,645.00 | 1.23% | 13,465 |
| Dec 8, 2025 | 1,621.00 | 1,644.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.55% | 18,748 |
| Dec 5, 2025 | 1,682.00 | 1,682.00 | 1,626.00 | 1,634.00 | 1,634.00 | -2.97% | 35,651 |
| Dec 4, 2025 | 1,640.00 | 1,700.00 | 1,618.00 | 1,684.00 | 1,684.00 | 3.89% | 77,880 |
| Dec 3, 2025 | 1,641.00 | 1,641.00 | 1,610.00 | 1,621.00 | 1,621.00 | -0.18% | 12,097 |
| Dec 2, 2025 | 1,650.00 | 1,650.00 | 1,615.00 | 1,624.00 | 1,624.00 | -0.18% | 5,562 |
| Dec 1, 2025 | 1,640.00 | 1,640.00 | 1,612.00 | 1,627.00 | 1,627.00 | 0.31% | 15,665 |
| Nov 28, 2025 | 1,648.00 | 1,648.00 | 1,610.00 | 1,622.00 | 1,622.00 | -0.49% | 32,473 |
| Nov 27, 2025 | 1,620.00 | 1,630.00 | 1,613.00 | 1,630.00 | 1,630.00 | 0.31% | 10,502 |
| 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 |