Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,637.00
+20.00 (1.24%)
At close: Oct 2, 2025
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,617.00 | 1,640.00 | 1,617.00 | 1,639.00 | 1,639.00 | 1.36% | 27,132 |
| Oct 1, 2025 | 1,614.00 | 1,617.00 | 1,591.00 | 1,617.00 | 1,617.00 | - | 29,431 |
| 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% | 22,958 |
| Sep 23, 2025 | 1,613.00 | 1,613.00 | 1,577.00 | 1,593.00 | 1,593.00 | -1.30% | 29,708 |
| Sep 22, 2025 | 1,637.00 | 1,637.00 | 1,613.00 | 1,614.00 | 1,614.00 | -1.41% | 3,788 |
| 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% | 16,195 |
| Sep 17, 2025 | 1,635.00 | 1,640.00 | 1,609.00 | 1,635.00 | 1,635.00 | - | 13,592 |
| Sep 16, 2025 | 1,629.00 | 1,649.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.37% | 21,136 |
| 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% | 45,243 |
| Sep 10, 2025 | 1,590.00 | 1,618.00 | 1,590.00 | 1,614.00 | 1,614.00 | 0.56% | 25,958 |
| Sep 9, 2025 | 1,597.00 | 1,609.00 | 1,582.00 | 1,605.00 | 1,605.00 | 0.50% | 16,030 |
| Sep 8, 2025 | 1,588.00 | 1,597.00 | 1,571.00 | 1,597.00 | 1,597.00 | 0.57% | 23,507 |
| Sep 5, 2025 | 1,586.00 | 1,588.00 | 1,574.00 | 1,588.00 | 1,588.00 | 0.13% | 7,239 |
| Sep 4, 2025 | 1,609.00 | 1,610.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.44% | 3,645 |
| Sep 3, 2025 | 1,610.00 | 1,613.00 | 1,582.00 | 1,593.00 | 1,593.00 | 0.06% | 4,892 |
| Sep 2, 2025 | 1,597.00 | 1,602.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.31% | 8,015 |
| Sep 1, 2025 | 1,584.00 | 1,630.00 | 1,581.00 | 1,597.00 | 1,597.00 | -0.19% | 24,155 |
| Aug 29, 2025 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.38% | 5,713 |
| Aug 28, 2025 | 1,593.00 | 1,610.00 | 1,585.00 | 1,594.00 | 1,594.00 | 0.69% | 6,010 |
| Aug 27, 2025 | 1,583.00 | 1,609.00 | 1,571.00 | 1,583.00 | 1,583.00 | - | 5,133 |
| Aug 26, 2025 | 1,586.00 | 1,586.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.19% | 2,371 |
| Aug 25, 2025 | 1,597.00 | 1,597.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.69% | 9,580 |
| Aug 22, 2025 | 1,595.00 | 1,609.00 | 1,595.00 | 1,597.00 | 1,597.00 | 0.13% | 4,429 |
| Aug 21, 2025 | 1,601.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.06% | 7,663 |
| Aug 20, 2025 | 1,594.00 | 1,610.00 | 1,591.00 | 1,594.00 | 1,594.00 | - | 16,357 |
| Aug 19, 2025 | 1,557.00 | 1,610.00 | 1,557.00 | 1,594.00 | 1,594.00 | 1.46% | 22,862 |
| Aug 18, 2025 | 1,575.00 | 1,575.00 | 1,526.00 | 1,571.00 | 1,571.00 | 0.32% | 15,660 |
| Aug 14, 2025 | 1,577.00 | 1,593.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.70% | 11,560 |
| Aug 13, 2025 | 1,588.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.69% | 9,701 |
| Aug 12, 2025 | 1,582.00 | 1,609.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.38% | 14,220 |
| Aug 11, 2025 | 1,585.00 | 1,585.00 | 1,568.00 | 1,582.00 | 1,582.00 | 0.25% | 10,591 |
| Aug 8, 2025 | 1,600.00 | 1,600.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.06% | 4,712 |
| Aug 7, 2025 | 1,610.00 | 1,610.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.82% | 14,083 |
| Aug 6, 2025 | 1,594.00 | 1,594.00 | 1,578.00 | 1,590.00 | 1,590.00 | -0.50% | 19,641 |
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,590.00 | 1,598.00 | 1,598.00 | -0.13% | 9,864 |
| Aug 4, 2025 | 1,582.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 1.46% | 13,241 |
| 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 |