Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea · Delayed Price · Currency is KRW 10,380
-460 (-4.24%)
Aug 28, 2026, 3:30 PM KST
KRX:460860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9,660.00 | 10,980.00 | 9,660.00 | 10,840.00 | 10,840.00 | 12.22% | 753,589 |
| Aug 26, 2026 | 9,710.00 | 9,770.00 | 9,550.00 | 9,660.00 | 9,660.00 | -0.41% | 63,245 |
| 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 |
| Aug 12, 2026 | 10,000.00 | 10,010.00 | 9,710.00 | 9,780.00 | 9,780.00 | -3.46% | 199,090 |
| Aug 11, 2026 | 9,950.00 | 10,290.00 | 9,610.00 | 10,130.00 | 10,130.00 | 2.74% | 225,280 |
| Aug 10, 2026 | 9,830.00 | 9,970.00 | 9,690.00 | 9,860.00 | 9,860.00 | 0.61% | 146,040 |
| Aug 7, 2026 | 9,900.00 | 9,980.00 | 9,560.00 | 9,800.00 | 9,800.00 | -0.41% | 129,984 |
| Aug 6, 2026 | 9,770.00 | 9,900.00 | 9,490.00 | 9,840.00 | 9,840.00 | 0.10% | 137,935 |
| Aug 5, 2026 | 9,360.00 | 9,980.00 | 9,320.00 | 9,830.00 | 9,830.00 | 6.85% | 241,236 |
| Aug 4, 2026 | 8,830.00 | 9,220.00 | 8,830.00 | 9,200.00 | 9,200.00 | 4.66% | 135,692 |
| Aug 3, 2026 | 8,910.00 | 9,110.00 | 8,750.00 | 8,790.00 | 8,790.00 | -2.44% | 81,732 |
| Jul 31, 2026 | 8,970.00 | 9,020.00 | 8,730.00 | 9,010.00 | 9,010.00 | 4.04% | 203,506 |
| Jul 30, 2026 | 8,090.00 | 8,870.00 | 8,090.00 | 8,660.00 | 8,660.00 | 3.34% | 287,756 |
| Jul 29, 2026 | 8,740.00 | 9,200.00 | 8,190.00 | 8,380.00 | 8,380.00 | -3.79% | 245,974 |
| Jul 28, 2026 | 9,100.00 | 9,110.00 | 8,650.00 | 8,710.00 | 8,710.00 | -5.22% | 171,161 |
| Jul 27, 2026 | 9,580.00 | 9,590.00 | 9,100.00 | 9,190.00 | 9,190.00 | -2.34% | 170,051 |
| Jul 24, 2026 | 9,050.00 | 9,650.00 | 9,010.00 | 9,410.00 | 9,410.00 | 2.62% | 419,978 |
| Jul 23, 2026 | 8,740.00 | 9,300.00 | 8,620.00 | 9,170.00 | 9,170.00 | 7.38% | 274,129 |
| Jul 22, 2026 | 8,520.00 | 8,850.00 | 8,470.00 | 8,540.00 | 8,540.00 | 1.79% | 143,109 |
| Jul 21, 2026 | 8,300.00 | 8,500.00 | 8,090.00 | 8,390.00 | 8,390.00 | 0.60% | 144,624 |
| Jul 20, 2026 | 8,900.00 | 9,010.00 | 8,270.00 | 8,340.00 | 8,340.00 | -2.80% | 377,582 |
| Jul 16, 2026 | 8,490.00 | 8,750.00 | 8,360.00 | 8,580.00 | 8,580.00 | 0.94% | 148,959 |
| Jul 15, 2026 | 8,350.00 | 8,770.00 | 8,350.00 | 8,500.00 | 8,500.00 | 2.66% | 156,284 |
| Jul 14, 2026 | 8,340.00 | 8,440.00 | 8,030.00 | 8,280.00 | 8,280.00 | -0.72% | 180,066 |
| Jul 13, 2026 | 8,520.00 | 8,850.00 | 8,330.00 | 8,340.00 | 8,340.00 | -2.11% | 132,221 |
| Jul 10, 2026 | 8,050.00 | 8,590.00 | 8,050.00 | 8,520.00 | 8,520.00 | 5.45% | 172,064 |
| Jul 9, 2026 | 8,100.00 | 8,260.00 | 7,930.00 | 8,080.00 | 8,080.00 | -0.98% | 119,599 |
| Jul 8, 2026 | 8,230.00 | 8,380.00 | 8,110.00 | 8,160.00 | 8,160.00 | -1.69% | 125,364 |
| Jul 7, 2026 | 8,430.00 | 8,500.00 | 8,190.00 | 8,300.00 | 8,300.00 | -2.58% | 142,256 |
| Jul 6, 2026 | 8,580.00 | 8,750.00 | 8,380.00 | 8,520.00 | 8,520.00 | -0.58% | 80,270 |
| Jul 3, 2026 | 8,630.00 | 8,640.00 | 8,390.00 | 8,570.00 | 8,570.00 | -0.70% | 163,323 |
| Jul 2, 2026 | 8,710.00 | 8,920.00 | 8,500.00 | 8,630.00 | 8,630.00 | -2.27% | 164,139 |
| Jul 1, 2026 | 8,930.00 | 9,000.00 | 8,610.00 | 8,830.00 | 8,830.00 | 0.23% | 226,096 |
| Jun 30, 2026 | 9,030.00 | 9,180.00 | 8,680.00 | 8,810.00 | 8,810.00 | -1.89% | 226,692 |
| Jun 29, 2026 | 8,380.00 | 9,010.00 | 8,350.00 | 8,980.00 | 8,980.00 | 6.90% | 154,344 |
| Jun 26, 2026 | 8,830.00 | 8,860.00 | 8,310.00 | 8,400.00 | 8,400.00 | -4.11% | 220,706 |
| Jun 25, 2026 | 8,970.00 | 9,080.00 | 8,680.00 | 8,760.00 | 8,760.00 | -1.02% | 156,453 |
| Jun 24, 2026 | 8,690.00 | 9,070.00 | 8,610.00 | 8,850.00 | 8,850.00 | 0.34% | 239,564 |
| Jun 23, 2026 | 9,130.00 | 9,390.00 | 8,770.00 | 8,820.00 | 8,820.00 | -3.82% | 272,990 |
| Jun 22, 2026 | 9,260.00 | 9,380.00 | 8,960.00 | 9,170.00 | 9,170.00 | -1.19% | 208,269 |
| Jun 19, 2026 | 9,660.00 | 9,680.00 | 9,060.00 | 9,280.00 | 9,280.00 | -3.73% | 404,776 |
| Jun 18, 2026 | 10,050.00 | 10,050.00 | 9,580.00 | 9,640.00 | 9,640.00 | -4.46% | 322,952 |
| Jun 17, 2026 | 10,700.00 | 11,330.00 | 10,080.00 | 10,090.00 | 10,090.00 | -0.30% | 808,129 |