Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea · Delayed Price · Currency is KRW 11,770
-1,230 (-9.46%)
Last updated: May 19, 2026, 1:59 PM KST
KRX:460860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,000.00 | 13,280.00 | 12,400.00 | 13,000.00 | 13,000.00 | 0.31% | 431,668 |
| May 15, 2026 | 13,700.00 | 13,980.00 | 12,850.00 | 12,960.00 | 12,960.00 | -5.40% | 449,162 |
| May 14, 2026 | 13,130.00 | 13,960.00 | 13,020.00 | 13,700.00 | 13,700.00 | 4.66% | 442,424 |
| May 13, 2026 | 13,160.00 | 13,320.00 | 12,900.00 | 13,090.00 | 13,090.00 | -1.87% | 478,649 |
| May 12, 2026 | 13,780.00 | 14,070.00 | 12,950.00 | 13,340.00 | 13,340.00 | -2.41% | 465,677 |
| May 11, 2026 | 14,050.00 | 14,160.00 | 13,520.00 | 13,670.00 | 13,670.00 | -5.66% | 555,504 |
| May 8, 2026 | 14,430.00 | 14,640.00 | 14,190.00 | 14,490.00 | 14,490.00 | 1.05% | 400,601 |
| May 7, 2026 | 14,470.00 | 14,900.00 | 14,030.00 | 14,340.00 | 14,340.00 | -0.62% | 686,201 |
| May 6, 2026 | 15,310.00 | 15,350.00 | 13,980.00 | 14,430.00 | 14,430.00 | -1.90% | 1,274,411 |
| May 4, 2026 | 15,250.00 | 15,250.00 | 14,250.00 | 14,710.00 | 14,710.00 | -4.42% | 1,022,847 |
| Apr 30, 2026 | 16,010.00 | 16,140.00 | 15,310.00 | 15,390.00 | 15,390.00 | -5.64% | 814,258 |
| Apr 29, 2026 | 17,190.00 | 17,710.00 | 16,000.00 | 16,310.00 | 16,310.00 | 7.73% | 2,424,702 |
| Apr 28, 2026 | 14,630.00 | 15,470.00 | 14,400.00 | 15,140.00 | 15,140.00 | 4.49% | 2,291,435 |
| Apr 27, 2026 | 13,920.00 | 15,120.00 | 12,920.00 | 14,490.00 | 14,490.00 | 22.69% | 5,740,362 |
| Apr 24, 2026 | 10,900.00 | 11,980.00 | 10,870.00 | 11,810.00 | 11,810.00 | 8.95% | 1,205,569 |
| Apr 23, 2026 | 10,810.00 | 10,850.00 | 10,500.00 | 10,840.00 | 10,840.00 | 1.78% | 256,233 |
| Apr 22, 2026 | 10,800.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | -1.30% | 152,292 |
| Apr 21, 2026 | 10,550.00 | 11,150.00 | 10,550.00 | 10,790.00 | 10,790.00 | 3.25% | 607,062 |
| Apr 20, 2026 | 10,580.00 | 10,660.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.42% | 152,999 |
| Apr 17, 2026 | 10,600.00 | 10,630.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 182,214 |
| Apr 16, 2026 | 10,550.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.05% | 346,411 |
| Apr 15, 2026 | 10,590.00 | 10,630.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.38% | 319,303 |
| Apr 14, 2026 | 10,860.00 | 10,860.00 | 10,280.00 | 10,530.00 | 10,530.00 | -1.96% | 397,050 |
| Apr 13, 2026 | 10,260.00 | 10,760.00 | 10,160.00 | 10,740.00 | 10,740.00 | 3.17% | 426,890 |
| Apr 10, 2026 | 10,850.00 | 11,030.00 | 10,340.00 | 10,410.00 | 10,410.00 | 1.56% | 739,831 |
| Apr 9, 2026 | 9,860.00 | 10,490.00 | 9,780.00 | 10,250.00 | 10,250.00 | 2.60% | 721,891 |
| Apr 8, 2026 | 9,560.00 | 10,040.00 | 9,430.00 | 9,990.00 | 9,990.00 | 6.39% | 554,891 |
| Apr 7, 2026 | 9,340.00 | 9,400.00 | 9,130.00 | 9,390.00 | 9,390.00 | 0.75% | 2,054,055 |
| Apr 6, 2026 | 9,160.00 | 9,450.00 | 9,140.00 | 9,320.00 | 9,320.00 | 1.86% | 195,179 |
| Apr 3, 2026 | 9,400.00 | 9,500.00 | 9,100.00 | 9,150.00 | 9,150.00 | 4.33% | 323,759 |
| Apr 2, 2026 | 9,190.00 | 9,280.00 | 8,720.00 | 8,770.00 | 8,770.00 | -4.05% | 162,238 |
| Apr 1, 2026 | 9,200.00 | 9,230.00 | 9,080.00 | 9,140.00 | 9,140.00 | 2.58% | 102,336 |
| Mar 31, 2026 | 8,910.00 | 9,240.00 | 8,810.00 | 8,910.00 | 8,910.00 | -1.33% | 153,770 |
| Mar 30, 2026 | 8,800.00 | 9,350.00 | 8,790.00 | 9,030.00 | 9,030.00 | -2.48% | 95,129 |
| Mar 27, 2026 | 9,000.00 | 9,290.00 | 8,760.00 | 9,260.00 | 9,060.00 | 1.76% | 162,512 |
| Mar 26, 2026 | 9,420.00 | 9,420.00 | 9,100.00 | 9,100.00 | 8,903.46 | -3.29% | 121,938 |
| Mar 25, 2026 | 9,450.00 | 9,510.00 | 9,340.00 | 9,410.00 | 9,206.76 | 0.21% | 132,343 |
| Mar 24, 2026 | 9,580.00 | 9,580.00 | 9,030.00 | 9,390.00 | 9,187.19 | 0.54% | 220,513 |
| Mar 23, 2026 | 9,560.00 | 9,580.00 | 9,220.00 | 9,340.00 | 9,138.27 | -5.66% | 231,168 |
| Mar 20, 2026 | 9,330.00 | 9,940.00 | 9,270.00 | 9,900.00 | 9,686.18 | 6.68% | 342,376 |
| Mar 19, 2026 | 9,320.00 | 9,400.00 | 9,210.00 | 9,280.00 | 9,079.57 | -3.33% | 154,017 |
| Mar 18, 2026 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,392.66 | 4.35% | 314,802 |
| Mar 17, 2026 | 9,200.00 | 9,440.00 | 9,100.00 | 9,200.00 | 9,001.30 | 1.66% | 211,392 |
| Mar 16, 2026 | 9,360.00 | 9,360.00 | 9,010.00 | 9,050.00 | 8,854.54 | -2.37% | 165,477 |
| Mar 13, 2026 | 9,220.00 | 9,460.00 | 9,080.00 | 9,270.00 | 9,069.78 | -0.32% | 230,240 |
| Mar 12, 2026 | 8,960.00 | 9,410.00 | 8,930.00 | 9,300.00 | 9,099.14 | 3.22% | 375,442 |
| Mar 11, 2026 | 9,100.00 | 9,300.00 | 8,910.00 | 9,010.00 | 8,815.40 | 1.92% | 294,779 |
| Mar 10, 2026 | 9,110.00 | 9,190.00 | 8,720.00 | 8,840.00 | 8,649.07 | - | 169,167 |
| Mar 9, 2026 | 8,840.00 | 9,150.00 | 8,560.00 | 8,840.00 | 8,649.07 | -5.15% | 182,681 |
| Mar 6, 2026 | 8,600.00 | 9,490.00 | 8,570.00 | 9,320.00 | 9,118.70 | 7.00% | 487,923 |