Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea · Delayed Price · Currency is KRW 9,140.00
-290.00 (-3.08%)
Oct 28, 2026, 2:50 PM KST
KRX:460860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9,350.00 | 9,480.00 | 9,130.00 | 9,140.00 | 9,140.00 | -3.08% | 161,106 |
| Oct 27, 2026 | 9,210.00 | 9,440.00 | 9,210.00 | 9,430.00 | 9,430.00 | 3.06% | 149,011 |
| Oct 26, 2026 | 9,250.00 | 9,340.00 | 9,100.00 | 9,150.00 | 9,150.00 | -2.97% | 83,135 |
| Oct 23, 2026 | 9,260.00 | 9,540.00 | 9,160.00 | 9,430.00 | 9,430.00 | -1.15% | 130,997 |
| Oct 22, 2026 | 9,520.00 | 9,730.00 | 9,470.00 | 9,540.00 | 9,540.00 | -1.55% | 100,546 |
| Oct 21, 2026 | 9,810.00 | 9,920.00 | 9,170.00 | 9,690.00 | 9,690.00 | -1.12% | 120,356 |
| Oct 20, 2026 | 9,950.00 | 10,120.00 | 9,670.00 | 9,800.00 | 9,800.00 | -2.97% | 197,470 |
| Oct 19, 2026 | 9,400.00 | 10,100.00 | 9,390.00 | 10,100.00 | 10,100.00 | 2.64% | 358,350 |
| Oct 16, 2026 | 8,880.00 | 9,990.00 | 8,880.00 | 9,840.00 | 9,840.00 | 11.82% | 988,381 |
| Oct 15, 2026 | 9,040.00 | 9,040.00 | 8,660.00 | 8,800.00 | 8,800.00 | -1.57% | 480,252 |
| Oct 14, 2026 | 9,250.00 | 9,500.00 | 8,860.00 | 8,940.00 | 8,940.00 | -0.11% | 464,013 |
| Oct 13, 2026 | 8,770.00 | 9,020.00 | 8,680.00 | 8,950.00 | 8,950.00 | -0.78% | 184,741 |
| Oct 12, 2026 | 9,250.00 | 9,300.00 | 9,010.00 | 9,020.00 | 9,020.00 | -4.25% | 168,390 |
| Oct 8, 2026 | 9,680.00 | 9,800.00 | 9,360.00 | 9,420.00 | 9,420.00 | -2.59% | 566,729 |
| Oct 7, 2026 | 9,800.00 | 9,870.00 | 9,660.00 | 9,670.00 | 9,670.00 | -1.93% | 211,412 |
| Oct 6, 2026 | 9,990.00 | 10,240.00 | 9,810.00 | 9,860.00 | 9,860.00 | -0.20% | 410,049 |
| Oct 2, 2026 | 9,740.00 | 9,990.00 | 9,540.00 | 9,880.00 | 9,880.00 | - | 407,185 |
| Oct 1, 2026 | 11,110.00 | 11,780.00 | 9,830.00 | 9,880.00 | 9,880.00 | 4.55% | 3,263,314 |
| Sep 30, 2026 | 9,590.00 | 9,680.00 | 9,000.00 | 9,450.00 | 9,450.00 | 0.32% | 84,290 |
| Sep 29, 2026 | 9,600.00 | 9,600.00 | 9,210.00 | 9,420.00 | 9,420.00 | -0.84% | 149,376 |
| Sep 28, 2026 | 9,450.00 | 9,610.00 | 9,250.00 | 9,500.00 | 9,500.00 | 1.17% | 56,547 |
| Sep 23, 2026 | 10,020.00 | 10,020.00 | 9,340.00 | 9,390.00 | 9,390.00 | -5.44% | 225,792 |
| Sep 22, 2026 | 10,150.00 | 10,180.00 | 9,500.00 | 9,930.00 | 9,930.00 | -1.29% | 105,499 |
| Sep 21, 2026 | 10,280.00 | 10,280.00 | 10,060.00 | 10,060.00 | 10,060.00 | -2.24% | 110,376 |
| Sep 18, 2026 | 10,050.00 | 10,450.00 | 10,000.00 | 10,290.00 | 10,290.00 | 4.26% | 295,087 |
| Sep 17, 2026 | 9,960.00 | 10,010.00 | 9,810.00 | 9,870.00 | 9,870.00 | -0.90% | 99,298 |
| Sep 16, 2026 | 10,380.00 | 10,390.00 | 9,890.00 | 9,960.00 | 9,960.00 | -3.68% | 147,047 |
| Sep 15, 2026 | 10,130.00 | 10,680.00 | 10,100.00 | 10,340.00 | 10,340.00 | 1.97% | 162,078 |
| Sep 14, 2026 | 10,130.00 | 10,280.00 | 10,070.00 | 10,140.00 | 10,140.00 | -1.74% | 126,840 |
| Sep 11, 2026 | 10,200.00 | 10,440.00 | 10,050.00 | 10,320.00 | 10,320.00 | - | 102,213 |
| Sep 10, 2026 | 10,300.00 | 10,480.00 | 10,140.00 | 10,320.00 | 10,320.00 | -0.77% | 168,865 |
| Sep 9, 2026 | 10,300.00 | 10,490.00 | 10,080.00 | 10,400.00 | 10,400.00 | 1.36% | 134,832 |
| Sep 8, 2026 | 10,490.00 | 10,600.00 | 10,210.00 | 10,260.00 | 10,260.00 | -2.19% | 122,136 |
| Sep 7, 2026 | 10,690.00 | 10,720.00 | 10,430.00 | 10,490.00 | 10,490.00 | -0.19% | 60,746 |
| Sep 4, 2026 | 10,510.00 | 10,790.00 | 10,490.00 | 10,510.00 | 10,510.00 | -1.50% | 192,835 |
| Sep 3, 2026 | 10,610.00 | 10,950.00 | 10,300.00 | 10,670.00 | 10,670.00 | 3.69% | 263,423 |
| Sep 2, 2026 | 10,200.00 | 10,580.00 | 10,000.00 | 10,290.00 | 10,290.00 | -0.96% | 134,434 |
| Sep 1, 2026 | 10,320.00 | 10,820.00 | 10,200.00 | 10,390.00 | 10,390.00 | 1.76% | 181,447 |
| Aug 31, 2026 | 10,260.00 | 10,320.00 | 10,000.00 | 10,210.00 | 10,210.00 | -1.64% | 94,780 |
| Aug 28, 2026 | 10,550.00 | 10,590.00 | 10,100.00 | 10,380.00 | 10,380.00 | -4.24% | 274,462 |
| Aug 27, 2026 | 9,660.00 | 10,980.00 | 9,660.00 | 10,840.00 | 10,840.00 | 12.22% | 753,677 |
| Aug 26, 2026 | 9,710.00 | 9,770.00 | 9,550.00 | 9,660.00 | 9,660.00 | -0.41% | 63,265 |
| Aug 25, 2026 | 9,170.00 | 9,750.00 | 9,060.00 | 9,700.00 | 9,700.00 | 4.53% | 88,711 |
| Aug 24, 2026 | 9,220.00 | 9,350.00 | 9,090.00 | 9,280.00 | 9,280.00 | 1.53% | 37,366 |
| Aug 21, 2026 | 9,380.00 | 9,410.00 | 9,080.00 | 9,140.00 | 9,140.00 | -3.99% | 98,258 |
| Aug 20, 2026 | 9,730.00 | 10,130.00 | 9,400.00 | 9,520.00 | 9,520.00 | -1.35% | 357,600 |
| Aug 19, 2026 | 9,300.00 | 9,740.00 | 9,210.00 | 9,650.00 | 9,650.00 | -0.10% | 140,374 |
| Aug 18, 2026 | 9,860.00 | 10,080.00 | 9,580.00 | 9,660.00 | 9,660.00 | -2.03% | 207,889 |
| Aug 14, 2026 | 9,790.00 | 9,950.00 | 9,700.00 | 9,860.00 | 9,860.00 | 1.96% | 97,729 |
| Aug 13, 2026 | 9,890.00 | 9,990.00 | 9,610.00 | 9,670.00 | 9,670.00 | -1.12% | 120,887 |