Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,555.00
+38.00 (2.50%)
Aug 12, 2026, 3:30 PM KST
Dong Il Steel Mfg Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,329 |
| 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% | 79,820 |
| 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% | 30,148 |
| Jul 13, 2026 | 1,552.00 | 1,577.00 | 1,511.00 | 1,535.00 | 1,535.00 | -1.10% | 35,792 |
| Jul 10, 2026 | 1,527.00 | 1,568.00 | 1,508.00 | 1,552.00 | 1,552.00 | 1.64% | 38,752 |
| Jul 9, 2026 | 1,529.00 | 1,538.00 | 1,510.00 | 1,527.00 | 1,527.00 | -0.13% | 46,775 |
| Jul 8, 2026 | 1,549.00 | 1,553.00 | 1,515.00 | 1,529.00 | 1,529.00 | -2.11% | 32,653 |
| Jul 7, 2026 | 1,593.00 | 1,593.00 | 1,528.00 | 1,562.00 | 1,562.00 | - | 36,639 |
| Jul 6, 2026 | 1,528.00 | 1,599.00 | 1,520.00 | 1,562.00 | 1,562.00 | 2.29% | 56,463 |
| Jul 3, 2026 | 1,536.00 | 1,561.00 | 1,516.00 | 1,527.00 | 1,527.00 | -1.23% | 45,827 |
| Jul 2, 2026 | 1,527.00 | 1,570.00 | 1,526.00 | 1,546.00 | 1,546.00 | 0.65% | 40,362 |
| Jul 1, 2026 | 1,576.00 | 1,576.00 | 1,500.00 | 1,536.00 | 1,536.00 | 1.12% | 113,442 |
| Jun 30, 2026 | 1,600.00 | 1,600.00 | 1,508.00 | 1,519.00 | 1,519.00 | -3.68% | 128,322 |
| Jun 29, 2026 | 1,650.00 | 1,679.00 | 1,500.00 | 1,577.00 | 1,577.00 | 21.59% | 1,422,424 |
| Jun 26, 2026 | 1,351.00 | 1,357.00 | 1,254.00 | 1,297.00 | 1,297.00 | -4.00% | 54,214 |
| Jun 25, 2026 | 1,300.00 | 1,352.00 | 1,283.00 | 1,351.00 | 1,351.00 | 1.73% | 6,811 |
| Jun 24, 2026 | 1,319.00 | 1,379.00 | 1,251.00 | 1,328.00 | 1,328.00 | 3.35% | 130,585 |
| Jun 23, 2026 | 1,309.00 | 1,323.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.65% | 35,307 |
| Jun 22, 2026 | 1,330.00 | 1,362.00 | 1,287.00 | 1,320.00 | 1,320.00 | -0.90% | 34,538 |
| Jun 19, 2026 | 1,427.00 | 1,427.00 | 1,331.00 | 1,332.00 | 1,332.00 | -7.24% | 54,312 |
| Jun 18, 2026 | 1,410.00 | 1,482.00 | 1,381.00 | 1,436.00 | 1,436.00 | 1.13% | 40,313 |
| Jun 17, 2026 | 1,465.00 | 1,748.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.32% | 566,891 |
| Jun 16, 2026 | 1,426.00 | 1,459.00 | 1,401.00 | 1,439.00 | 1,439.00 | 1.27% | 29,104 |
| Jun 15, 2026 | 1,413.00 | 1,520.00 | 1,367.00 | 1,421.00 | 1,421.00 | 4.03% | 61,778 |
| Jun 12, 2026 | 1,326.00 | 1,400.00 | 1,326.00 | 1,366.00 | 1,366.00 | 3.02% | 24,279 |
| Jun 11, 2026 | 1,359.00 | 1,359.00 | 1,300.00 | 1,326.00 | 1,326.00 | 0.61% | 6,414 |
| Jun 10, 2026 | 1,413.00 | 1,413.00 | 1,308.00 | 1,318.00 | 1,318.00 | -0.90% | 52,511 |
| Jun 9, 2026 | 1,352.00 | 1,413.00 | 1,319.00 | 1,330.00 | 1,330.00 | -0.45% | 82,434 |
| Jun 8, 2026 | 1,393.00 | 1,393.00 | 1,327.00 | 1,336.00 | 1,336.00 | -3.40% | 20,128 |
| 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 |