Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,501.00
-54.00 (-3.47%)
Last updated: Jul 21, 2026, 2:20 PM KST
Dong Il Steel Mfg Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |