Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea · Delayed Price · Currency is KRW 9,650.00
+50.00 (0.52%)
At close: Sep 9, 2025
KRX:460860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,400.00 | 9,630.00 | 9,330.00 | 9,600.00 | 9,600.00 | 2.67% | 167,296 |
| Sep 5, 2025 | 9,360.00 | 9,410.00 | 9,230.00 | 9,350.00 | 9,350.00 | 0.86% | 91,144 |
| Sep 4, 2025 | 9,280.00 | 9,360.00 | 9,150.00 | 9,270.00 | 9,270.00 | 0.76% | 115,235 |
| Sep 3, 2025 | 9,050.00 | 9,280.00 | 9,010.00 | 9,200.00 | 9,200.00 | 1.32% | 96,272 |
| Sep 2, 2025 | 9,150.00 | 9,470.00 | 8,810.00 | 9,080.00 | 9,080.00 | -0.11% | 185,663 |
| Sep 1, 2025 | 9,310.00 | 9,350.00 | 9,070.00 | 9,090.00 | 9,090.00 | -2.36% | 114,389 |
| Aug 29, 2025 | 9,320.00 | 9,360.00 | 9,230.00 | 9,310.00 | 9,310.00 | - | 92,671 |
| Aug 28, 2025 | 9,310.00 | 9,340.00 | 9,180.00 | 9,310.00 | 9,310.00 | -0.21% | 92,789 |
| Aug 27, 2025 | 9,460.00 | 9,460.00 | 9,270.00 | 9,330.00 | 9,330.00 | -1.06% | 152,870 |
| Aug 26, 2025 | 9,480.00 | 9,630.00 | 9,350.00 | 9,430.00 | 9,430.00 | -0.11% | 109,763 |
| Aug 25, 2025 | 9,620.00 | 9,630.00 | 9,380.00 | 9,440.00 | 9,440.00 | -0.53% | 129,403 |
| Aug 22, 2025 | 9,320.00 | 9,580.00 | 9,320.00 | 9,490.00 | 9,490.00 | 1.06% | 116,000 |
| Aug 21, 2025 | 9,640.00 | 9,730.00 | 9,320.00 | 9,390.00 | 9,390.00 | -2.59% | 311,897 |
| Aug 20, 2025 | 9,490.00 | 9,640.00 | 9,300.00 | 9,640.00 | 9,640.00 | 0.21% | 153,329 |
| Aug 19, 2025 | 9,830.00 | 9,870.00 | 9,500.00 | 9,620.00 | 9,620.00 | -1.84% | 258,364 |
| Aug 18, 2025 | 10,010.00 | 10,070.00 | 9,730.00 | 9,800.00 | 9,800.00 | -2.10% | 218,495 |
| Aug 14, 2025 | 10,200.00 | 10,200.00 | 9,960.00 | 10,010.00 | 10,010.00 | -2.72% | 234,103 |
| Aug 13, 2025 | 10,300.00 | 10,330.00 | 10,050.00 | 10,290.00 | 10,290.00 | 0.49% | 175,742 |
| Aug 12, 2025 | 10,230.00 | 10,400.00 | 10,220.00 | 10,240.00 | 10,240.00 | 0.20% | 107,963 |
| Aug 11, 2025 | 10,230.00 | 10,300.00 | 10,170.00 | 10,220.00 | 10,220.00 | -0.10% | 78,494 |
| 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 |