Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,516.00
-80.00 (-5.01%)
Last updated: May 19, 2026, 2:07 PM KST
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | - | - | 274 |
| 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 |
| Mar 23, 2026 | 1,643.00 | 1,685.00 | 1,586.00 | 1,605.00 | 1,605.00 | -2.85% | 89,071 |
| Mar 20, 2026 | 1,609.00 | 1,758.00 | 1,573.00 | 1,652.00 | 1,652.00 | 5.22% | 446,163 |
| Mar 19, 2026 | 1,508.00 | 1,609.00 | 1,484.00 | 1,570.00 | 1,570.00 | 4.67% | 70,882 |
| Mar 18, 2026 | 1,508.00 | 1,513.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.33% | 3,728 |
| Mar 17, 2026 | 1,500.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 17,957 |
| Mar 16, 2026 | 1,523.00 | 1,523.00 | 1,477.00 | 1,500.00 | 1,500.00 | -1.51% | 14,258 |
| Mar 13, 2026 | 1,486.00 | 1,526.00 | 1,485.00 | 1,523.00 | 1,523.00 | 2.56% | 39,009 |
| Mar 12, 2026 | 1,480.00 | 1,524.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.34% | 27,742 |
| Mar 11, 2026 | 1,479.00 | 1,530.00 | 1,451.00 | 1,480.00 | 1,480.00 | 2.07% | 30,556 |
| Mar 10, 2026 | 1,474.00 | 1,474.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.28% | 14,895 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,422.00 | 1,446.00 | 1,446.00 | -3.92% | 72,248 |