Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,411.00
-13.00 (-0.91%)
At close: Sep 23, 2026
Dong Il Steel Mfg Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,421.00 | 1,450.00 | 1,385.00 | 1,411.00 | 1,411.00 | -0.91% | 30,343 |
| Sep 22, 2026 | 1,421.00 | 1,450.00 | 1,406.00 | 1,424.00 | 1,424.00 | -0.42% | 20,576 |
| Sep 21, 2026 | 1,442.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.65% | 4,140 |
| Sep 18, 2026 | 1,432.00 | 1,456.00 | 1,411.00 | 1,454.00 | 1,454.00 | 0.69% | 25,043 |
| Sep 17, 2026 | 1,445.00 | 1,450.00 | 1,427.00 | 1,444.00 | 1,444.00 | -0.07% | 4,478 |
| Sep 16, 2026 | 1,400.00 | 1,488.00 | 1,400.00 | 1,445.00 | 1,445.00 | 3.21% | 29,165 |
| Sep 15, 2026 | 1,416.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.13% | 4,111 |
| Sep 14, 2026 | 1,439.00 | 1,448.00 | 1,400.00 | 1,416.00 | 1,416.00 | -3.21% | 61,538 |
| Sep 11, 2026 | 1,439.00 | 1,467.00 | 1,435.00 | 1,463.00 | 1,463.00 | 0.27% | 10,098 |
| Sep 10, 2026 | 1,452.00 | 1,490.00 | 1,435.00 | 1,459.00 | 1,459.00 | -0.14% | 25,735 |
| Sep 9, 2026 | 1,460.00 | 1,499.00 | 1,445.00 | 1,461.00 | 1,461.00 | 1.53% | 27,218 |
| Sep 8, 2026 | 1,461.00 | 1,573.00 | 1,414.00 | 1,439.00 | 1,439.00 | -0.55% | 163,096 |
| Sep 7, 2026 | 1,483.00 | 1,497.00 | 1,447.00 | 1,447.00 | 1,447.00 | -2.49% | 7,098 |
| Sep 4, 2026 | 1,487.00 | 1,496.00 | 1,483.00 | 1,484.00 | 1,484.00 | 0.34% | 4,094 |
| Sep 3, 2026 | 1,466.00 | 1,485.00 | 1,447.00 | 1,479.00 | 1,479.00 | 0.27% | 19,357 |
| Sep 2, 2026 | 1,473.00 | 1,475.00 | 1,446.00 | 1,475.00 | 1,475.00 | 0.14% | 39,021 |
| Sep 1, 2026 | 1,500.00 | 1,500.00 | 1,457.00 | 1,473.00 | 1,473.00 | -1.93% | 51,393 |
| Aug 31, 2026 | 1,468.00 | 1,502.00 | 1,467.00 | 1,502.00 | 1,502.00 | 1.76% | 3,063 |
| Aug 28, 2026 | 1,487.00 | 1,487.00 | 1,468.00 | 1,476.00 | 1,476.00 | -0.34% | 9,921 |
| Aug 27, 2026 | 1,449.00 | 1,481.00 | 1,449.00 | 1,481.00 | 1,481.00 | 0.47% | 13,161 |
| Aug 26, 2026 | 1,444.00 | 1,479.00 | 1,444.00 | 1,474.00 | 1,474.00 | 1.10% | 18,531 |
| Aug 25, 2026 | 1,410.00 | 1,481.00 | 1,410.00 | 1,458.00 | 1,458.00 | 3.48% | 52,769 |
| Aug 24, 2026 | 1,467.00 | 1,496.00 | 1,409.00 | 1,409.00 | 1,409.00 | -4.54% | 22,918 |
| Aug 21, 2026 | 1,465.00 | 1,487.00 | 1,450.00 | 1,476.00 | 1,476.00 | -1.47% | 17,177 |
| Aug 20, 2026 | 1,480.00 | 1,518.00 | 1,472.00 | 1,498.00 | 1,498.00 | -1.32% | 20,534 |
| Aug 19, 2026 | 1,539.00 | 1,571.00 | 1,480.00 | 1,518.00 | 1,518.00 | -2.13% | 31,484 |
| Aug 18, 2026 | 1,548.00 | 1,576.00 | 1,539.00 | 1,551.00 | 1,551.00 | 0.39% | 40,971 |
| Aug 14, 2026 | 1,549.00 | 1,564.00 | 1,538.00 | 1,545.00 | 1,545.00 | - | 8,054 |
| Aug 13, 2026 | 1,546.00 | 1,564.00 | 1,532.00 | 1,545.00 | 1,545.00 | -0.64% | 12,872 |
| Aug 12, 2026 | 1,515.00 | 1,573.00 | 1,504.00 | 1,555.00 | 1,555.00 | 2.50% | 22,937 |
| Aug 11, 2026 | 1,533.00 | 1,534.00 | 1,506.00 | 1,517.00 | 1,517.00 | -0.07% | 14,119 |
| Aug 10, 2026 | 1,464.00 | 1,518.00 | 1,464.00 | 1,518.00 | 1,518.00 | 2.85% | 20,156 |
| Aug 7, 2026 | 1,482.00 | 1,491.00 | 1,470.00 | 1,476.00 | 1,476.00 | -0.40% | 20,897 |
| Aug 6, 2026 | 1,470.00 | 1,484.00 | 1,454.00 | 1,482.00 | 1,482.00 | 1.58% | 23,674 |
| Aug 5, 2026 | 1,461.00 | 1,491.00 | 1,443.00 | 1,459.00 | 1,459.00 | -0.14% | 32,594 |
| Aug 4, 2026 | 1,456.00 | 1,481.00 | 1,452.00 | 1,461.00 | 1,461.00 | 0.34% | 4,227 |
| Aug 3, 2026 | 1,500.00 | 1,500.00 | 1,426.00 | 1,456.00 | 1,456.00 | -3.89% | 25,407 |
| Jul 31, 2026 | 1,403.00 | 1,515.00 | 1,394.00 | 1,515.00 | 1,515.00 | 8.14% | 31,663 |
| Jul 30, 2026 | 1,414.00 | 1,480.00 | 1,385.00 | 1,401.00 | 1,401.00 | -0.92% | 123,393 |
| Jul 29, 2026 | 1,460.00 | 1,500.00 | 1,380.00 | 1,414.00 | 1,414.00 | -4.39% | 63,916 |
| Jul 28, 2026 | 1,538.00 | 1,538.00 | 1,461.00 | 1,479.00 | 1,479.00 | -3.71% | 32,512 |
| Jul 27, 2026 | 1,673.00 | 1,673.00 | 1,525.00 | 1,536.00 | 1,536.00 | 0.07% | 23,641 |
| Jul 24, 2026 | 1,532.00 | 1,568.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.65% | 21,330 |
| Jul 23, 2026 | 1,530.00 | 1,563.00 | 1,501.00 | 1,545.00 | 1,545.00 | 0.98% | 11,238 |
| Jul 22, 2026 | 1,516.00 | 1,579.00 | 1,505.00 | 1,530.00 | 1,530.00 | -0.52% | 40,633 |
| Jul 21, 2026 | 1,539.00 | 1,539.00 | 1,471.00 | 1,538.00 | 1,538.00 | -1.09% | 36,375 |
| Jul 20, 2026 | 1,509.00 | 1,555.00 | 1,509.00 | 1,555.00 | 1,555.00 | -0.06% | 52,608 |
| Jul 16, 2026 | 1,549.00 | 1,598.00 | 1,545.00 | 1,556.00 | 1,556.00 | 0.52% | 79,831 |
| Jul 15, 2026 | 1,523.00 | 1,577.00 | 1,523.00 | 1,548.00 | 1,548.00 | 1.78% | 31,295 |
| Jul 14, 2026 | 1,540.00 | 1,540.00 | 1,510.00 | 1,521.00 | 1,521.00 | -0.91% | 128,168 |