Dongkuk Steel Mill Company Limited (KRX:460860)
10,230
-190 (-1.82%)
At close: Aug 8, 2025, 3:30 PM KST
KRX:460860 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 10,400.00 | 10,470.00 | 10,140.00 | 10,230.00 | 10,230.00 | -1.82% | 224,428 |
Aug 7, 2025 | 10,640.00 | 10,640.00 | 10,270.00 | 10,420.00 | 10,420.00 | -0.57% | 295,839 |
Aug 6, 2025 | 10,370.00 | 10,600.00 | 10,240.00 | 10,480.00 | 10,480.00 | 0.77% | 199,392 |
Aug 5, 2025 | 10,440.00 | 10,640.00 | 10,230.00 | 10,400.00 | 10,400.00 | 1.36% | 180,730 |
Aug 4, 2025 | 10,410.00 | 10,410.00 | 10,130.00 | 10,260.00 | 10,260.00 | -2.01% | 309,829 |
Aug 1, 2025 | 10,750.00 | 10,900.00 | 10,310.00 | 10,470.00 | 10,470.00 | -2.88% | 358,295 |
Jul 31, 2025 | 10,790.00 | 11,220.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.84% | 685,150 |
Jul 30, 2025 | 10,910.00 | 10,980.00 | 10,610.00 | 10,690.00 | 10,690.00 | -2.02% | 317,189 |
Jul 29, 2025 | 10,910.00 | 11,030.00 | 10,580.00 | 10,910.00 | 10,910.00 | 1.49% | 352,222 |
Jul 28, 2025 | 11,310.00 | 11,480.00 | 10,390.00 | 10,750.00 | 10,750.00 | -8.82% | 1,153,195 |
Jul 25, 2025 | 12,030.00 | 12,400.00 | 11,410.00 | 11,790.00 | 11,790.00 | -2.40% | 430,759 |
Jul 24, 2025 | 12,190.00 | 12,310.00 | 11,860.00 | 12,080.00 | 12,080.00 | -0.74% | 256,310 |
Jul 23, 2025 | 11,970.00 | 12,200.00 | 11,730.00 | 12,170.00 | 12,170.00 | 2.70% | 338,605 |
Jul 22, 2025 | 11,920.00 | 12,080.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.77% | 323,666 |
Jul 21, 2025 | 11,430.00 | 11,900.00 | 11,410.00 | 11,760.00 | 11,760.00 | 2.89% | 385,686 |
Jul 18, 2025 | 11,640.00 | 11,900.00 | 11,240.00 | 11,430.00 | 11,430.00 | -1.38% | 210,108 |
Jul 17, 2025 | 11,450.00 | 11,780.00 | 11,130.00 | 11,590.00 | 11,590.00 | 1.49% | 399,473 |
Jul 16, 2025 | 11,570.00 | 11,800.00 | 11,300.00 | 11,420.00 | 11,420.00 | -0.61% | 283,506 |
Jul 15, 2025 | 11,330.00 | 11,750.00 | 11,020.00 | 11,490.00 | 11,490.00 | 2.50% | 428,861 |
Jul 14, 2025 | 11,440.00 | 11,500.00 | 11,170.00 | 11,210.00 | 11,210.00 | 0.18% | 276,837 |
Jul 11, 2025 | 11,150.00 | 11,440.00 | 11,030.00 | 11,190.00 | 11,190.00 | 0.99% | 248,419 |
Jul 10, 2025 | 11,210.00 | 11,250.00 | 10,930.00 | 11,080.00 | 11,080.00 | -0.18% | 246,514 |
Jul 9, 2025 | 11,200.00 | 11,450.00 | 10,990.00 | 11,100.00 | 11,100.00 | 0.63% | 465,436 |
Jul 8, 2025 | 10,830.00 | 11,220.00 | 10,710.00 | 11,030.00 | 11,030.00 | -0.09% | 347,220 |
Jul 7, 2025 | 10,800.00 | 11,270.00 | 10,480.00 | 11,040.00 | 11,040.00 | 7.18% | 1,158,510 |
Jul 4, 2025 | 10,420.00 | 10,700.00 | 9,680.00 | 10,300.00 | 10,300.00 | -1.44% | 431,502 |
Jul 3, 2025 | 9,670.00 | 10,560.00 | 9,670.00 | 10,450.00 | 10,450.00 | 7.95% | 1,391,962 |
Jul 2, 2025 | 9,630.00 | 9,720.00 | 9,450.00 | 9,680.00 | 9,680.00 | 0.52% | 98,047 |
Jul 1, 2025 | 9,330.00 | 9,840.00 | 9,330.00 | 9,630.00 | 9,630.00 | 2.45% | 143,377 |
Jun 30, 2025 | 9,300.00 | 9,540.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.42% | 84,638 |
Jun 27, 2025 | 9,730.00 | 9,740.00 | 9,390.00 | 9,440.00 | 9,440.00 | -3.97% | 138,790 |
Jun 26, 2025 | 9,900.00 | 9,910.00 | 9,580.00 | 9,830.00 | 9,830.00 | -0.71% | 125,875 |
Jun 25, 2025 | 9,840.00 | 10,190.00 | 9,450.00 | 9,900.00 | 9,600.00 | 0.61% | 468,258 |
Jun 24, 2025 | 9,690.00 | 9,880.00 | 9,600.00 | 9,840.00 | 9,541.85 | 1.65% | 215,298 |
Jun 23, 2025 | 9,640.00 | 9,710.00 | 9,470.00 | 9,680.00 | 9,386.70 | 0.31% | 166,703 |
Jun 20, 2025 | 9,270.00 | 9,650.00 | 9,180.00 | 9,650.00 | 9,357.61 | 4.10% | 179,233 |
Jun 19, 2025 | 9,300.00 | 9,350.00 | 9,150.00 | 9,270.00 | 8,989.12 | -0.11% | 108,087 |
Jun 18, 2025 | 9,230.00 | 9,330.00 | 9,110.00 | 9,280.00 | 8,998.82 | -0.96% | 122,093 |
Jun 17, 2025 | 9,550.00 | 9,570.00 | 9,250.00 | 9,370.00 | 9,086.09 | -1.47% | 203,951 |
Jun 16, 2025 | 9,350.00 | 9,600.00 | 9,270.00 | 9,510.00 | 9,221.85 | -0.42% | 133,342 |
Jun 13, 2025 | 9,840.00 | 9,920.00 | 9,500.00 | 9,550.00 | 9,260.64 | -2.85% | 166,038 |
Jun 12, 2025 | 9,820.00 | 9,890.00 | 9,710.00 | 9,830.00 | 9,532.15 | -0.71% | 151,993 |
Jun 11, 2025 | 10,060.00 | 10,100.00 | 9,750.00 | 9,900.00 | 9,600.03 | 2.17% | 549,693 |
Jun 10, 2025 | 9,430.00 | 9,770.00 | 9,310.00 | 9,690.00 | 9,396.39 | 3.97% | 229,141 |
Jun 9, 2025 | 9,200.00 | 9,470.00 | 9,190.00 | 9,320.00 | 9,037.60 | 4.37% | 331,644 |
Jun 5, 2025 | 9,010.00 | 9,080.00 | 8,870.00 | 8,930.00 | 8,659.42 | -0.89% | 191,195 |
Jun 4, 2025 | 8,750.00 | 9,130.00 | 8,740.00 | 9,010.00 | 8,737.00 | 2.27% | 149,120 |
Jun 2, 2025 | 8,870.00 | 8,880.00 | 8,550.00 | 8,810.00 | 8,543.06 | -3.72% | 157,941 |
May 30, 2025 | 9,090.00 | 9,190.00 | 9,050.00 | 9,150.00 | 8,872.75 | 1.22% | 79,472 |
May 29, 2025 | 8,940.00 | 9,100.00 | 8,810.00 | 9,040.00 | 8,766.09 | 1.35% | 150,602 |