Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,230
-190 (-1.82%)
At close: Aug 8, 2025, 3:30 PM KST

KRX:460860 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202510,400.0010,470.0010,140.0010,230.0010,230.00-1.82%224,428
Aug 7, 202510,640.0010,640.0010,270.0010,420.0010,420.00-0.57%295,839
Aug 6, 202510,370.0010,600.0010,240.0010,480.0010,480.000.77%199,392
Aug 5, 202510,440.0010,640.0010,230.0010,400.0010,400.001.36%180,730
Aug 4, 202510,410.0010,410.0010,130.0010,260.0010,260.00-2.01%309,829
Aug 1, 202510,750.0010,900.0010,310.0010,470.0010,470.00-2.88%358,295
Jul 31, 202510,790.0011,220.0010,650.0010,780.0010,780.000.84%685,150
Jul 30, 202510,910.0010,980.0010,610.0010,690.0010,690.00-2.02%317,189
Jul 29, 202510,910.0011,030.0010,580.0010,910.0010,910.001.49%352,222
Jul 28, 202511,310.0011,480.0010,390.0010,750.0010,750.00-8.82%1,153,195
Jul 25, 202512,030.0012,400.0011,410.0011,790.0011,790.00-2.40%430,759
Jul 24, 202512,190.0012,310.0011,860.0012,080.0012,080.00-0.74%256,310
Jul 23, 202511,970.0012,200.0011,730.0012,170.0012,170.002.70%338,605
Jul 22, 202511,920.0012,080.0011,650.0011,850.0011,850.000.77%323,666
Jul 21, 202511,430.0011,900.0011,410.0011,760.0011,760.002.89%385,686
Jul 18, 202511,640.0011,900.0011,240.0011,430.0011,430.00-1.38%210,108
Jul 17, 202511,450.0011,780.0011,130.0011,590.0011,590.001.49%399,473
Jul 16, 202511,570.0011,800.0011,300.0011,420.0011,420.00-0.61%283,506
Jul 15, 202511,330.0011,750.0011,020.0011,490.0011,490.002.50%428,861
Jul 14, 202511,440.0011,500.0011,170.0011,210.0011,210.000.18%276,837
Jul 11, 202511,150.0011,440.0011,030.0011,190.0011,190.000.99%248,419
Jul 10, 202511,210.0011,250.0010,930.0011,080.0011,080.00-0.18%246,514
Jul 9, 202511,200.0011,450.0010,990.0011,100.0011,100.000.63%465,436
Jul 8, 202510,830.0011,220.0010,710.0011,030.0011,030.00-0.09%347,220
Jul 7, 202510,800.0011,270.0010,480.0011,040.0011,040.007.18%1,158,510
Jul 4, 202510,420.0010,700.009,680.0010,300.0010,300.00-1.44%431,502
Jul 3, 20259,670.0010,560.009,670.0010,450.0010,450.007.95%1,391,962
Jul 2, 20259,630.009,720.009,450.009,680.009,680.000.52%98,047
Jul 1, 20259,330.009,840.009,330.009,630.009,630.002.45%143,377
Jun 30, 20259,300.009,540.009,300.009,400.009,400.00-0.42%84,638
Jun 27, 20259,730.009,740.009,390.009,440.009,440.00-3.97%138,790
Jun 26, 20259,900.009,910.009,580.009,830.009,830.00-0.71%125,875
Jun 25, 20259,840.0010,190.009,450.009,900.009,600.000.61%468,258
Jun 24, 20259,690.009,880.009,600.009,840.009,541.851.65%215,298
Jun 23, 20259,640.009,710.009,470.009,680.009,386.700.31%166,703
Jun 20, 20259,270.009,650.009,180.009,650.009,357.614.10%179,233
Jun 19, 20259,300.009,350.009,150.009,270.008,989.12-0.11%108,087
Jun 18, 20259,230.009,330.009,110.009,280.008,998.82-0.96%122,093
Jun 17, 20259,550.009,570.009,250.009,370.009,086.09-1.47%203,951
Jun 16, 20259,350.009,600.009,270.009,510.009,221.85-0.42%133,342
Jun 13, 20259,840.009,920.009,500.009,550.009,260.64-2.85%166,038
Jun 12, 20259,820.009,890.009,710.009,830.009,532.15-0.71%151,993
Jun 11, 202510,060.0010,100.009,750.009,900.009,600.032.17%549,693
Jun 10, 20259,430.009,770.009,310.009,690.009,396.393.97%229,141
Jun 9, 20259,200.009,470.009,190.009,320.009,037.604.37%331,644
Jun 5, 20259,010.009,080.008,870.008,930.008,659.42-0.89%191,195
Jun 4, 20258,750.009,130.008,740.009,010.008,737.002.27%149,120
Jun 2, 20258,870.008,880.008,550.008,810.008,543.06-3.72%157,941
May 30, 20259,090.009,190.009,050.009,150.008,872.751.22%79,472
May 29, 20258,940.009,100.008,810.009,040.008,766.091.35%150,602