Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea · Delayed Price · Currency is KRW 8,420.00
-20.00 (-0.24%)
At close: Nov 4, 2025
KRX:460860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8,380.00 | 8,380.00 | 8,090.00 | 8,180.00 | 8,180.00 | -2.85% | 305,649 |
| Nov 4, 2025 | 8,440.00 | 8,490.00 | 8,390.00 | 8,420.00 | 8,420.00 | -0.24% | 209,183 |
| Nov 3, 2025 | 8,570.00 | 8,640.00 | 8,430.00 | 8,440.00 | 8,440.00 | -0.94% | 188,150 |
| Oct 31, 2025 | 8,580.00 | 8,690.00 | 8,480.00 | 8,520.00 | 8,520.00 | -1.05% | 249,172 |
| Oct 30, 2025 | 8,860.00 | 8,920.00 | 8,610.00 | 8,610.00 | 8,610.00 | -1.37% | 214,414 |
| Oct 29, 2025 | 8,550.00 | 8,760.00 | 8,520.00 | 8,730.00 | 8,730.00 | 2.46% | 223,191 |
| Oct 28, 2025 | 8,650.00 | 8,650.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.16% | 178,889 |
| Oct 27, 2025 | 8,680.00 | 8,770.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.23% | 154,438 |
| Oct 24, 2025 | 8,750.00 | 8,750.00 | 8,560.00 | 8,640.00 | 8,640.00 | - | 178,034 |
| Oct 23, 2025 | 8,760.00 | 8,810.00 | 8,630.00 | 8,640.00 | 8,640.00 | -1.59% | 145,153 |
| Oct 22, 2025 | 8,630.00 | 8,780.00 | 8,500.00 | 8,780.00 | 8,780.00 | 2.33% | 181,211 |
| Oct 21, 2025 | 8,710.00 | 8,760.00 | 8,550.00 | 8,580.00 | 8,580.00 | -1.04% | 227,550 |
| Oct 20, 2025 | 8,820.00 | 8,910.00 | 8,590.00 | 8,670.00 | 8,670.00 | -1.70% | 238,845 |
| Oct 17, 2025 | 9,010.00 | 9,020.00 | 8,810.00 | 8,820.00 | 8,820.00 | -2.22% | 187,762 |
| Oct 16, 2025 | 9,010.00 | 9,320.00 | 8,990.00 | 9,020.00 | 9,020.00 | 0.67% | 210,526 |
| Oct 15, 2025 | 9,000.00 | 9,060.00 | 8,790.00 | 8,960.00 | 8,960.00 | 0.56% | 1,264,142 |
| Oct 14, 2025 | 8,880.00 | 9,080.00 | 8,850.00 | 8,910.00 | 8,910.00 | 0.56% | 250,432 |
| Oct 13, 2025 | 8,650.00 | 8,940.00 | 8,580.00 | 8,860.00 | 8,860.00 | 1.26% | 175,803 |
| Oct 10, 2025 | 9,020.00 | 9,050.00 | 8,560.00 | 8,750.00 | 8,750.00 | -4.27% | 395,293 |
| Oct 2, 2025 | 9,150.00 | 9,230.00 | 9,080.00 | 9,140.00 | 9,140.00 | 0.55% | 113,376 |
| Oct 1, 2025 | 9,110.00 | 9,210.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.76% | 53,320 |
| Sep 30, 2025 | 9,200.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | -0.11% | 105,477 |
| Sep 29, 2025 | 9,090.00 | 9,320.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.66% | 64,202 |
| Sep 26, 2025 | 9,150.00 | 9,190.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.76% | 119,774 |
| Sep 25, 2025 | 9,340.00 | 9,350.00 | 9,140.00 | 9,180.00 | 9,180.00 | -1.18% | 125,732 |
| Sep 24, 2025 | 9,340.00 | 9,410.00 | 9,190.00 | 9,290.00 | 9,290.00 | -0.21% | 84,527 |
| Sep 23, 2025 | 9,380.00 | 9,390.00 | 9,260.00 | 9,310.00 | 9,310.00 | -0.64% | 131,862 |
| Sep 22, 2025 | 9,650.00 | 9,650.00 | 9,300.00 | 9,370.00 | 9,370.00 | -2.50% | 161,692 |
| Sep 19, 2025 | 9,600.00 | 9,620.00 | 9,480.00 | 9,610.00 | 9,610.00 | 0.42% | 101,856 |
| Sep 18, 2025 | 9,680.00 | 9,720.00 | 9,480.00 | 9,570.00 | 9,570.00 | -1.14% | 133,045 |
| Sep 17, 2025 | 9,720.00 | 9,800.00 | 9,570.00 | 9,680.00 | 9,680.00 | 0.62% | 100,943 |
| Sep 16, 2025 | 9,700.00 | 9,790.00 | 9,590.00 | 9,620.00 | 9,620.00 | -0.72% | 124,738 |
| Sep 15, 2025 | 9,610.00 | 9,890.00 | 9,610.00 | 9,690.00 | 9,690.00 | 0.94% | 130,644 |
| Sep 12, 2025 | 9,750.00 | 9,800.00 | 9,580.00 | 9,600.00 | 9,600.00 | -1.03% | 160,373 |
| Sep 11, 2025 | 10,000.00 | 10,040.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.39% | 260,790 |
| Sep 10, 2025 | 9,740.00 | 10,040.00 | 9,640.00 | 10,040.00 | 10,040.00 | 3.51% | 279,801 |
| Sep 9, 2025 | 9,660.00 | 9,830.00 | 9,510.00 | 9,700.00 | 9,700.00 | 1.04% | 163,718 |
| 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 |