Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,577.00
-21.00 (-1.31%)
At close: Aug 1, 2025, 3:30 PM KST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,596.00 | 1,596.00 | 1,575.00 | 1,577.00 | 1,577.00 | -1.31% | 9,223 |
| Jul 31, 2025 | 1,612.00 | 1,612.00 | 1,579.00 | 1,598.00 | 1,598.00 | -0.13% | 9,474 |
| Jul 30, 2025 | 1,599.00 | 1,614.00 | 1,579.00 | 1,600.00 | 1,600.00 | 0.19% | 8,979 |
| Jul 29, 2025 | 1,596.00 | 1,611.00 | 1,596.00 | 1,597.00 | 1,597.00 | 0.06% | 12,518 |
| Jul 28, 2025 | 1,627.00 | 1,627.00 | 1,595.00 | 1,596.00 | 1,596.00 | -2.21% | 9,054 |
| Jul 25, 2025 | 1,634.00 | 1,634.00 | 1,617.00 | 1,632.00 | 1,632.00 | 0.93% | 3,794 |
| Jul 24, 2025 | 1,617.00 | 1,670.00 | 1,617.00 | 1,617.00 | 1,617.00 | - | 33,171 |
| Jul 23, 2025 | 1,604.00 | 1,650.00 | 1,592.00 | 1,617.00 | 1,617.00 | -0.19% | 15,476 |
| Jul 22, 2025 | 1,628.00 | 1,642.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.34% | 22,272 |
| Jul 21, 2025 | 1,652.00 | 1,652.00 | 1,604.00 | 1,642.00 | 1,642.00 | -0.67% | 13,873 |
| Jul 18, 2025 | 1,659.00 | 1,659.00 | 1,640.00 | 1,653.00 | 1,653.00 | -0.36% | 6,322 |
| Jul 17, 2025 | 1,659.00 | 1,659.00 | 1,623.00 | 1,659.00 | 1,659.00 | - | 29,704 |
| Jul 16, 2025 | 1,672.00 | 1,672.00 | 1,638.00 | 1,659.00 | 1,659.00 | 0.18% | 2,161 |
| Jul 15, 2025 | 1,653.00 | 1,669.00 | 1,635.00 | 1,656.00 | 1,656.00 | 0.55% | 13,922 |
| Jul 14, 2025 | 1,644.00 | 1,654.00 | 1,643.00 | 1,647.00 | 1,647.00 | 0.12% | 14,869 |
| Jul 11, 2025 | 1,679.00 | 1,690.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.79% | 19,612 |
| Jul 10, 2025 | 1,651.00 | 1,680.00 | 1,635.00 | 1,675.00 | 1,675.00 | 1.82% | 19,414 |
| Jul 9, 2025 | 1,661.00 | 1,661.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.18% | 2,018 |
| Jul 8, 2025 | 1,637.00 | 1,654.00 | 1,630.00 | 1,648.00 | 1,648.00 | 0.67% | 8,732 |
| Jul 7, 2025 | 1,644.00 | 1,644.00 | 1,626.00 | 1,637.00 | 1,637.00 | -0.43% | 9,459 |
| Jul 4, 2025 | 1,652.00 | 1,652.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.48% | 5,123 |
| Jul 3, 2025 | 1,622.00 | 1,654.00 | 1,612.00 | 1,652.00 | 1,652.00 | 1.41% | 20,325 |
| Jul 2, 2025 | 1,622.00 | 1,630.00 | 1,609.00 | 1,629.00 | 1,629.00 | 0.43% | 8,728 |
| Jul 1, 2025 | 1,609.00 | 1,640.00 | 1,589.00 | 1,622.00 | 1,622.00 | 0.81% | 9,818 |
| Jun 30, 2025 | 1,609.00 | 1,622.00 | 1,600.00 | 1,609.00 | 1,609.00 | - | 11,977 |
| Jun 27, 2025 | 1,650.00 | 1,650.00 | 1,608.00 | 1,609.00 | 1,609.00 | -0.37% | 3,405 |
| Jun 26, 2025 | 1,666.00 | 1,666.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.10% | 23,764 |
| Jun 25, 2025 | 1,641.00 | 1,641.00 | 1,625.00 | 1,633.00 | 1,633.00 | -0.12% | 32,010 |
| Jun 24, 2025 | 1,645.00 | 1,650.00 | 1,599.00 | 1,635.00 | 1,635.00 | 2.25% | 11,389 |
| Jun 23, 2025 | 1,585.00 | 1,650.00 | 1,580.00 | 1,599.00 | 1,599.00 | 0.88% | 10,698 |
| Jun 20, 2025 | 1,605.00 | 1,605.00 | 1,581.00 | 1,585.00 | 1,585.00 | -1.25% | 7,519 |
| Jun 19, 2025 | 1,571.00 | 1,609.00 | 1,571.00 | 1,605.00 | 1,605.00 | 2.16% | 6,710 |
| Jun 18, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,571.00 | 1,571.00 | -0.57% | 16,433 |
| Jun 17, 2025 | 1,550.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,580.00 | 1.94% | 12,899 |
| Jun 16, 2025 | 1,604.00 | 1,604.00 | 1,533.00 | 1,550.00 | 1,550.00 | -3.37% | 20,935 |
| Jun 13, 2025 | 1,633.00 | 1,666.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.53% | 17,110 |
| Jun 12, 2025 | 1,610.00 | 1,630.00 | 1,580.00 | 1,629.00 | 1,629.00 | 2.13% | 10,222 |
| Jun 11, 2025 | 1,567.00 | 1,599.00 | 1,567.00 | 1,595.00 | 1,595.00 | 1.79% | 6,330 |
| Jun 10, 2025 | 1,564.00 | 1,595.00 | 1,546.00 | 1,567.00 | 1,567.00 | -2.43% | 48,894 |
| Jun 9, 2025 | 1,580.00 | 1,606.00 | 1,579.00 | 1,606.00 | 1,606.00 | 2.10% | 19,620 |
| Jun 5, 2025 | 1,541.00 | 1,580.00 | 1,541.00 | 1,573.00 | 1,573.00 | 0.90% | 5,761 |
| Jun 4, 2025 | 1,568.00 | 1,568.00 | 1,558.00 | 1,559.00 | 1,559.00 | 0.06% | 10,039 |
| Jun 2, 2025 | 1,570.00 | 1,570.00 | 1,531.00 | 1,558.00 | 1,558.00 | 0.65% | 26,115 |
| May 30, 2025 | 1,547.00 | 1,556.00 | 1,531.00 | 1,548.00 | 1,548.00 | 0.06% | 21,040 |
| May 29, 2025 | 1,500.00 | 1,550.00 | 1,489.00 | 1,547.00 | 1,547.00 | 2.79% | 38,658 |
| May 28, 2025 | 1,512.00 | 1,527.00 | 1,496.00 | 1,505.00 | 1,505.00 | -0.46% | 11,633 |
| May 27, 2025 | 1,514.00 | 1,530.00 | 1,495.00 | 1,512.00 | 1,512.00 | -0.13% | 17,568 |
| May 26, 2025 | 1,506.00 | 1,528.00 | 1,491.00 | 1,514.00 | 1,514.00 | 0.53% | 8,239 |
| May 23, 2025 | 1,474.00 | 1,530.00 | 1,474.00 | 1,506.00 | 1,506.00 | 2.17% | 31,930 |
| May 22, 2025 | 1,512.00 | 1,523.00 | 1,474.00 | 1,474.00 | 1,474.00 | -2.51% | 29,068 |