Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea · Delayed Price · Currency is KRW 1,738.00
-42.00 (-2.36%)
Apr 29, 2026, 11:48 AM KST
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,706.00 | 1,958.00 | 1,703.00 | 1,780.00 | 1,780.00 | 4.52% | 1,791,159 |
| Apr 27, 2026 | 1,715.00 | 1,725.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.35% | 71,148 |
| Apr 24, 2026 | 1,679.00 | 1,704.00 | 1,678.00 | 1,697.00 | 1,697.00 | 0.71% | 42,983 |
| 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% | 102,612 |
| 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% | 94,739 |
| Apr 15, 2026 | 1,743.00 | 1,743.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.98% | 177,566 |
| Apr 14, 2026 | 1,735.00 | 1,798.00 | 1,682.00 | 1,743.00 | 1,743.00 | 2.53% | 381,954 |
| Apr 13, 2026 | 1,701.00 | 1,738.00 | 1,662.00 | 1,700.00 | 1,700.00 | -0.06% | 146,442 |
| Apr 10, 2026 | 1,779.00 | 1,850.00 | 1,670.00 | 1,701.00 | 1,701.00 | -3.90% | 532,087 |
| Apr 9, 2026 | 1,588.00 | 1,990.00 | 1,580.00 | 1,770.00 | 1,770.00 | 11.53% | 3,553,652 |
| Apr 8, 2026 | 1,560.00 | 1,617.00 | 1,560.00 | 1,587.00 | 1,587.00 | 1.08% | 197,574 |
| Apr 7, 2026 | 1,622.00 | 1,622.00 | 1,534.00 | 1,570.00 | 1,570.00 | -3.09% | 447,084 |
| Apr 6, 2026 | 1,523.00 | 1,940.00 | 1,507.00 | 1,620.00 | 1,620.00 | 6.37% | 6,078,245 |
| Apr 3, 2026 | 1,500.00 | 1,553.00 | 1,495.00 | 1,523.00 | 1,523.00 | 1.53% | 46,203 |
| 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% | 58,677 |
| 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% | 30,249 |
| 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% | 48,792 |
| Mar 24, 2026 | 1,605.00 | 1,640.00 | 1,554.00 | 1,569.00 | 1,569.00 | -2.24% | 71,803 |
| Mar 23, 2026 | 1,643.00 | 1,685.00 | 1,586.00 | 1,605.00 | 1,605.00 | -2.85% | 89,070 |
| Mar 20, 2026 | 1,609.00 | 1,758.00 | 1,573.00 | 1,652.00 | 1,652.00 | 5.22% | 445,562 |
| Mar 19, 2026 | 1,508.00 | 1,609.00 | 1,484.00 | 1,570.00 | 1,570.00 | 4.67% | 70,643 |
| 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% | 17,950 |
| 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% | 9,008 |
| Mar 12, 2026 | 1,480.00 | 1,524.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.34% | 27,741 |
| 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% | 72,247 |
| Mar 6, 2026 | 1,532.00 | 1,578.00 | 1,493.00 | 1,505.00 | 1,505.00 | -1.76% | 196,617 |
| Mar 5, 2026 | 1,527.00 | 1,577.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.33% | 61,619 |
| Mar 4, 2026 | 1,623.00 | 1,623.00 | 1,418.00 | 1,527.00 | 1,527.00 | -5.97% | 50,590 |
| Mar 3, 2026 | 1,620.00 | 1,624.00 | 1,598.00 | 1,624.00 | 1,624.00 | -0.43% | 77,327 |
| Feb 27, 2026 | 1,633.00 | 1,642.00 | 1,620.00 | 1,631.00 | 1,631.00 | -1.03% | 34,567 |
| Feb 26, 2026 | 1,650.00 | 1,651.00 | 1,630.00 | 1,648.00 | 1,648.00 | -0.06% | 43,708 |
| Feb 25, 2026 | 1,650.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.18% | 27,531 |
| Feb 24, 2026 | 1,646.00 | 1,667.00 | 1,640.00 | 1,646.00 | 1,646.00 | - | 77,162 |
| Feb 23, 2026 | 1,656.00 | 1,668.00 | 1,643.00 | 1,646.00 | 1,646.00 | -0.60% | 49,481 |
| Feb 20, 2026 | 1,643.00 | 1,670.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.79% | 53,512 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.42% | 49,160 |
| Feb 13, 2026 | 1,628.00 | 1,658.00 | 1,616.00 | 1,650.00 | 1,650.00 | 1.35% | 69,551 |
| Feb 12, 2026 | 1,624.00 | 1,650.00 | 1,603.00 | 1,628.00 | 1,628.00 | 0.25% | 77,480 |