Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,336.00
-47.00 (-3.40%)
Jun 8, 2026, 3:30 PM KST
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,397.00 | 1,429.00 | 1,374.00 | 1,383.00 | 1,383.00 | -1.85% | 25,934 |
| Jun 4, 2026 | 1,372.00 | 1,549.00 | 1,372.00 | 1,409.00 | 1,409.00 | 2.70% | 91,728 |
| Jun 2, 2026 | 1,440.00 | 1,442.00 | 1,325.00 | 1,372.00 | 1,372.00 | -4.72% | 91,095 |
| Jun 1, 2026 | 1,460.00 | 1,486.00 | 1,350.00 | 1,440.00 | 1,440.00 | -1.91% | 63,779 |
| May 29, 2026 | 1,500.00 | 1,530.00 | 1,465.00 | 1,468.00 | 1,468.00 | -0.94% | 45,360 |
| May 28, 2026 | 1,512.00 | 1,597.00 | 1,457.00 | 1,482.00 | 1,482.00 | -1.92% | 79,491 |
| May 27, 2026 | 1,543.00 | 1,567.00 | 1,508.00 | 1,511.00 | 1,511.00 | -2.07% | 49,485 |
| May 26, 2026 | 1,568.00 | 1,570.00 | 1,537.00 | 1,543.00 | 1,543.00 | -1.59% | 21,779 |
| May 22, 2026 | 1,613.00 | 1,613.00 | 1,539.00 | 1,568.00 | 1,568.00 | 0.77% | 28,441 |
| May 21, 2026 | 1,634.00 | 1,634.00 | 1,531.00 | 1,556.00 | 1,556.00 | 2.64% | 22,348 |
| May 20, 2026 | 1,550.00 | 1,550.00 | 1,511.00 | 1,516.00 | 1,516.00 | -2.19% | 26,689 |
| May 19, 2026 | 1,600.00 | 1,600.00 | 1,512.00 | 1,550.00 | 1,550.00 | -2.88% | 41,028 |
| May 18, 2026 | 1,574.00 | 1,641.00 | 1,525.00 | 1,596.00 | 1,596.00 | 1.46% | 99,241 |
| May 15, 2026 | 1,580.00 | 1,594.00 | 1,537.00 | 1,573.00 | 1,573.00 | -0.25% | 103,229 |
| May 14, 2026 | 1,501.00 | 1,587.00 | 1,500.00 | 1,577.00 | 1,577.00 | 4.51% | 62,757 |
| May 13, 2026 | 1,538.00 | 1,550.00 | 1,508.00 | 1,509.00 | 1,509.00 | -1.89% | 103,024 |
| May 12, 2026 | 1,585.00 | 1,585.00 | 1,537.00 | 1,538.00 | 1,538.00 | -2.97% | 58,645 |
| May 11, 2026 | 1,622.00 | 1,624.00 | 1,566.00 | 1,585.00 | 1,585.00 | -2.46% | 188,255 |
| May 8, 2026 | 1,652.00 | 1,675.00 | 1,615.00 | 1,625.00 | 1,625.00 | -1.63% | 112,533 |
| May 7, 2026 | 1,656.00 | 1,678.00 | 1,623.00 | 1,652.00 | 1,652.00 | -0.36% | 89,488 |
| May 6, 2026 | 1,715.00 | 1,717.00 | 1,656.00 | 1,658.00 | 1,658.00 | -3.32% | 153,580 |
| May 4, 2026 | 1,729.00 | 1,741.00 | 1,701.00 | 1,715.00 | 1,715.00 | -0.81% | 72,932 |
| Apr 30, 2026 | 1,780.00 | 1,780.00 | 1,710.00 | 1,729.00 | 1,729.00 | -1.37% | 177,998 |
| Apr 29, 2026 | 1,770.00 | 1,816.00 | 1,724.00 | 1,753.00 | 1,753.00 | -1.52% | 293,990 |
| Apr 28, 2026 | 1,706.00 | 1,958.00 | 1,703.00 | 1,780.00 | 1,780.00 | 4.52% | 1,792,573 |
| Apr 27, 2026 | 1,715.00 | 1,725.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.35% | 71,209 |
| Apr 24, 2026 | 1,679.00 | 1,704.00 | 1,678.00 | 1,697.00 | 1,697.00 | 0.71% | 43,167 |
| Apr 23, 2026 | 1,720.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.30% | 71,706 |
| Apr 22, 2026 | 1,704.00 | 1,712.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.82% | 108,912 |
| Apr 21, 2026 | 1,695.00 | 1,778.00 | 1,695.00 | 1,704.00 | 1,704.00 | 0.24% | 136,893 |
| Apr 20, 2026 | 1,684.00 | 1,735.00 | 1,667.00 | 1,700.00 | 1,700.00 | 0.95% | 102,972 |
| Apr 17, 2026 | 1,700.00 | 1,726.00 | 1,662.00 | 1,684.00 | 1,684.00 | -0.71% | 88,437 |
| Apr 16, 2026 | 1,691.00 | 1,713.00 | 1,683.00 | 1,696.00 | 1,696.00 | 0.30% | 94,740 |
| Apr 15, 2026 | 1,743.00 | 1,743.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.98% | 177,775 |
| Apr 14, 2026 | 1,735.00 | 1,798.00 | 1,682.00 | 1,743.00 | 1,743.00 | 2.53% | 383,640 |
| Apr 13, 2026 | 1,701.00 | 1,738.00 | 1,662.00 | 1,700.00 | 1,700.00 | -0.06% | 146,969 |
| Apr 10, 2026 | 1,779.00 | 1,850.00 | 1,670.00 | 1,701.00 | 1,701.00 | -3.90% | 534,593 |
| Apr 9, 2026 | 1,588.00 | 1,990.00 | 1,580.00 | 1,770.00 | 1,770.00 | 11.53% | 3,564,889 |
| Apr 8, 2026 | 1,560.00 | 1,617.00 | 1,560.00 | 1,587.00 | 1,587.00 | 1.08% | 197,844 |
| Apr 7, 2026 | 1,622.00 | 1,622.00 | 1,534.00 | 1,570.00 | 1,570.00 | -3.09% | 449,955 |
| Apr 6, 2026 | 1,523.00 | 1,940.00 | 1,507.00 | 1,620.00 | 1,620.00 | 6.37% | 6,094,513 |
| Apr 3, 2026 | 1,500.00 | 1,553.00 | 1,495.00 | 1,523.00 | 1,523.00 | 1.53% | 46,258 |
| Apr 2, 2026 | 1,584.00 | 1,584.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.42% | 50,353 |
| Apr 1, 2026 | 1,521.00 | 1,589.00 | 1,521.00 | 1,586.00 | 1,586.00 | 4.34% | 58,698 |
| Mar 31, 2026 | 1,540.00 | 1,559.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.17% | 45,862 |
| Mar 30, 2026 | 1,563.00 | 1,572.00 | 1,507.00 | 1,538.00 | 1,538.00 | -1.60% | 30,250 |
| Mar 27, 2026 | 1,533.00 | 1,599.00 | 1,493.00 | 1,563.00 | 1,563.00 | 0.97% | 56,937 |
| Mar 26, 2026 | 1,593.00 | 1,605.00 | 1,541.00 | 1,548.00 | 1,548.00 | -0.64% | 24,306 |
| Mar 25, 2026 | 1,569.00 | 1,597.00 | 1,540.00 | 1,558.00 | 1,558.00 | -0.70% | 48,894 |
| Mar 24, 2026 | 1,605.00 | 1,640.00 | 1,554.00 | 1,569.00 | 1,569.00 | -2.24% | 71,841 |