Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,575.00
+75.00 (5.00%)
At close: Mar 19, 2026
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,508.00 | 1,609.00 | 1,484.00 | 1,570.00 | 1,570.00 | 4.67% | 70,643 |
| Mar 18, 2026 | 1,508.00 | 1,513.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.33% | 3,728 |
| Mar 17, 2026 | 1,500.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 17,950 |
| Mar 16, 2026 | 1,523.00 | 1,523.00 | 1,477.00 | 1,500.00 | 1,500.00 | -1.51% | 14,258 |
| Mar 13, 2026 | 1,486.00 | 1,526.00 | 1,485.00 | 1,523.00 | 1,523.00 | 2.56% | 9,008 |
| Mar 12, 2026 | 1,480.00 | 1,524.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.34% | 27,741 |
| Mar 11, 2026 | 1,479.00 | 1,530.00 | 1,451.00 | 1,480.00 | 1,480.00 | 2.07% | 30,556 |
| Mar 10, 2026 | 1,474.00 | 1,474.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.28% | 14,895 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,422.00 | 1,446.00 | 1,446.00 | -3.92% | 72,247 |
| Mar 6, 2026 | 1,532.00 | 1,578.00 | 1,493.00 | 1,505.00 | 1,505.00 | -1.76% | 196,617 |
| Mar 5, 2026 | 1,527.00 | 1,577.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.33% | 61,619 |
| Mar 4, 2026 | 1,623.00 | 1,623.00 | 1,418.00 | 1,527.00 | 1,527.00 | -5.97% | 50,590 |
| Mar 3, 2026 | 1,620.00 | 1,624.00 | 1,598.00 | 1,624.00 | 1,624.00 | -0.43% | 77,327 |
| Feb 27, 2026 | 1,633.00 | 1,642.00 | 1,620.00 | 1,631.00 | 1,631.00 | -1.03% | 34,567 |
| Feb 26, 2026 | 1,650.00 | 1,651.00 | 1,630.00 | 1,648.00 | 1,648.00 | -0.06% | 43,708 |
| Feb 25, 2026 | 1,650.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.18% | 27,531 |
| Feb 24, 2026 | 1,646.00 | 1,667.00 | 1,640.00 | 1,646.00 | 1,646.00 | - | 77,162 |
| Feb 23, 2026 | 1,656.00 | 1,668.00 | 1,643.00 | 1,646.00 | 1,646.00 | -0.60% | 49,481 |
| Feb 20, 2026 | 1,643.00 | 1,670.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.79% | 53,512 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.42% | 49,160 |
| Feb 13, 2026 | 1,628.00 | 1,658.00 | 1,616.00 | 1,650.00 | 1,650.00 | 1.35% | 69,551 |
| Feb 12, 2026 | 1,624.00 | 1,650.00 | 1,603.00 | 1,628.00 | 1,628.00 | 0.25% | 77,480 |
| Feb 11, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,624.00 | 1,624.00 | -0.18% | 39,408 |
| Feb 10, 2026 | 1,595.00 | 1,630.00 | 1,579.00 | 1,627.00 | 1,627.00 | 2.01% | 24,110 |
| Feb 9, 2026 | 1,565.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 1.21% | 21,182 |
| Feb 6, 2026 | 1,598.00 | 1,598.00 | 1,560.00 | 1,576.00 | 1,576.00 | -1.38% | 34,260 |
| Feb 5, 2026 | 1,619.00 | 1,619.00 | 1,590.00 | 1,598.00 | 1,598.00 | -1.30% | 53,699 |
| Feb 4, 2026 | 1,620.00 | 1,620.00 | 1,603.00 | 1,619.00 | 1,619.00 | -0.06% | 27,281 |
| Feb 3, 2026 | 1,616.00 | 1,625.00 | 1,601.00 | 1,620.00 | 1,620.00 | 1.25% | 45,763 |
| Feb 2, 2026 | 1,612.00 | 1,627.00 | 1,585.00 | 1,600.00 | 1,600.00 | -0.74% | 47,414 |
| 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 |