DONG IL STEEL MFG Co., Ltd. 002690
KRX · South Korea · Non-Energy Minerals
KRW 1,315.00-20.00 (-1.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,315.00 | -1.50% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,300.00 | 40.15K |
| 2026-10-01 | KRW 1,335.00 | -5.92% | KRW 1,503.00 | KRW 1,618.00 | KRW 1,280.00 | 810.28K |
| 2026-09-30 | KRW 1,419.00 | +1.43% | KRW 1,398.00 | KRW 1,439.00 | KRW 1,383.00 | 31.34K |
| 2026-09-29 | KRW 1,399.00 | -6.11% | KRW 1,456.00 | KRW 1,456.00 | KRW 1,399.00 | 40.40K |
| 2026-09-28 | KRW 1,490.00 | +5.60% | KRW 1,402.00 | KRW 1,490.00 | KRW 1,390.00 | 14.80K |
| 2026-09-23 | KRW 1,411.00 | -0.91% | KRW 1,421.00 | KRW 1,450.00 | KRW 1,385.00 | 32.25K |
| 2026-09-22 | KRW 1,424.00 | -0.42% | KRW 1,421.00 | KRW 1,450.00 | KRW 1,406.00 | 20.58K |
| 2026-09-21 | KRW 1,430.00 | -1.65% | KRW 1,442.00 | KRW 1,450.00 | KRW 1,430.00 | 4.14K |
| 2026-09-18 | KRW 1,454.00 | +0.69% | KRW 1,432.00 | KRW 1,456.00 | KRW 1,411.00 | 25.04K |
| 2026-09-17 | KRW 1,444.00 | -0.07% | KRW 1,445.00 | KRW 1,450.00 | KRW 1,427.00 | 4.48K |
| 2026-09-16 | KRW 1,445.00 | +3.21% | KRW 1,400.00 | KRW 1,488.00 | KRW 1,400.00 | 29.17K |
| 2026-09-15 | KRW 1,400.00 | -1.13% | KRW 1,416.00 | KRW 1,438.00 | KRW 1,400.00 | 4.51K |
| 2026-09-14 | KRW 1,416.00 | -3.21% | KRW 1,439.00 | KRW 1,448.00 | KRW 1,400.00 | 61.54K |
| 2026-09-11 | KRW 1,463.00 | +0.27% | KRW 1,439.00 | KRW 1,467.00 | KRW 1,435.00 | 10.10K |
| 2026-09-10 | KRW 1,459.00 | -0.14% | KRW 1,452.00 | KRW 1,490.00 | KRW 1,435.00 | 25.74K |
| 2026-09-09 | KRW 1,461.00 | +1.53% | KRW 1,460.00 | KRW 1,499.00 | KRW 1,445.00 | 27.22K |
| 2026-09-08 | KRW 1,439.00 | -0.55% | KRW 1,461.00 | KRW 1,573.00 | KRW 1,414.00 | 163.10K |
| 2026-09-07 | KRW 1,447.00 | -2.49% | KRW 1,483.00 | KRW 1,497.00 | KRW 1,447.00 | 7.10K |
| 2026-09-04 | KRW 1,484.00 | +0.34% | KRW 1,487.00 | KRW 1,496.00 | KRW 1,483.00 | 4.09K |
| 2026-09-03 | KRW 1,479.00 | +0.27% | KRW 1,466.00 | KRW 1,485.00 | KRW 1,447.00 | 19.36K |
| 2026-09-02 | KRW 1,475.00 | +0.14% | KRW 1,473.00 | KRW 1,475.00 | KRW 1,446.00 | 39.02K |
| 2026-09-01 | KRW 1,473.00 | -1.93% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,457.00 | 51.39K |
| 2026-08-31 | KRW 1,502.00 | +1.76% | KRW 1,468.00 | KRW 1,502.00 | KRW 1,467.00 | 3.06K |
| 2026-08-28 | KRW 1,476.00 | -0.34% | KRW 1,487.00 | KRW 1,487.00 | KRW 1,468.00 | 9.92K |
| 2026-08-27 | KRW 1,481.00 | +0.47% | KRW 1,449.00 | KRW 1,481.00 | KRW 1,449.00 | 13.16K |
| 2026-08-26 | KRW 1,474.00 | +1.10% | KRW 1,444.00 | KRW 1,479.00 | KRW 1,444.00 | 18.53K |
| 2026-08-25 | KRW 1,458.00 | +3.48% | KRW 1,410.00 | KRW 1,481.00 | KRW 1,410.00 | 52.77K |
| 2026-08-24 | KRW 1,409.00 | -4.54% | KRW 1,467.00 | KRW 1,496.00 | KRW 1,409.00 | 22.92K |
| 2026-08-21 | KRW 1,476.00 | -1.47% | KRW 1,465.00 | KRW 1,487.00 | KRW 1,450.00 | 17.18K |
| 2026-08-20 | KRW 1,498.00 | -1.32% | KRW 1,480.00 | KRW 1,518.00 | KRW 1,472.00 | 20.53K |
| 2026-08-19 | KRW 1,518.00 | -2.13% | KRW 1,539.00 | KRW 1,571.00 | KRW 1,480.00 | 31.48K |
| 2026-08-18 | KRW 1,551.00 | +0.39% | KRW 1,548.00 | KRW 1,576.00 | KRW 1,539.00 | 40.97K |
| 2026-08-14 | KRW 1,545.00 | 0.00% | KRW 1,549.00 | KRW 1,564.00 | KRW 1,538.00 | 8.05K |
| 2026-08-13 | KRW 1,545.00 | -0.64% | KRW 1,546.00 | KRW 1,564.00 | KRW 1,532.00 | 12.87K |
| 2026-08-12 | KRW 1,555.00 | +2.50% | KRW 1,515.00 | KRW 1,573.00 | KRW 1,504.00 | 22.94K |
| 2026-08-11 | KRW 1,517.00 | -0.07% | KRW 1,533.00 | KRW 1,534.00 | KRW 1,506.00 | 14.12K |
| 2026-08-10 | KRW 1,518.00 | +2.85% | KRW 1,464.00 | KRW 1,518.00 | KRW 1,464.00 | 20.16K |
| 2026-08-07 | KRW 1,476.00 | -0.40% | KRW 1,482.00 | KRW 1,491.00 | KRW 1,470.00 | 20.90K |
| 2026-08-06 | KRW 1,482.00 | +1.58% | KRW 1,470.00 | KRW 1,484.00 | KRW 1,454.00 | 23.67K |
| 2026-08-05 | KRW 1,459.00 | -0.14% | KRW 1,461.00 | KRW 1,491.00 | KRW 1,443.00 | 32.59K |
| 2026-08-04 | KRW 1,461.00 | +0.34% | KRW 1,456.00 | KRW 1,481.00 | KRW 1,452.00 | 4.23K |
| 2026-08-03 | KRW 1,456.00 | -3.89% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,426.00 | 25.41K |
| 2026-07-31 | KRW 1,515.00 | +8.14% | KRW 1,403.00 | KRW 1,515.00 | KRW 1,394.00 | 31.66K |
| 2026-07-30 | KRW 1,401.00 | -0.92% | KRW 1,414.00 | KRW 1,480.00 | KRW 1,385.00 | 123.39K |
| 2026-07-29 | KRW 1,414.00 | -4.39% | KRW 1,460.00 | KRW 1,500.00 | KRW 1,380.00 | 63.92K |
| 2026-07-28 | KRW 1,479.00 | -3.71% | KRW 1,538.00 | KRW 1,538.00 | KRW 1,461.00 | 32.51K |
| 2026-07-27 | KRW 1,536.00 | +0.07% | KRW 1,673.00 | KRW 1,673.00 | KRW 1,525.00 | 23.64K |
| 2026-07-24 | KRW 1,535.00 | -0.65% | KRW 1,532.00 | KRW 1,568.00 | KRW 1,525.00 | 21.33K |
| 2026-07-23 | KRW 1,545.00 | +0.98% | KRW 1,530.00 | KRW 1,563.00 | KRW 1,501.00 | 11.24K |
| 2026-07-22 | KRW 1,530.00 | -0.52% | KRW 1,516.00 | KRW 1,579.00 | KRW 1,505.00 | 40.63K |
| 2026-07-21 | KRW 1,538.00 | -1.09% | KRW 1,539.00 | KRW 1,539.00 | KRW 1,471.00 | 36.38K |
| 2026-07-20 | KRW 1,555.00 | -0.06% | KRW 1,509.00 | KRW 1,555.00 | KRW 1,509.00 | 52.61K |
| 2026-07-16 | KRW 1,556.00 | +0.52% | KRW 1,549.00 | KRW 1,598.00 | KRW 1,545.00 | 79.83K |
| 2026-07-15 | KRW 1,548.00 | +1.78% | KRW 1,523.00 | KRW 1,577.00 | KRW 1,523.00 | 31.30K |
| 2026-07-14 | KRW 1,521.00 | -0.91% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,510.00 | 128.17K |
| 2026-07-13 | KRW 1,535.00 | -1.10% | KRW 1,552.00 | KRW 1,577.00 | KRW 1,511.00 | 35.79K |
| 2026-07-10 | KRW 1,552.00 | +1.64% | KRW 1,527.00 | KRW 1,568.00 | KRW 1,508.00 | 38.75K |
| 2026-07-09 | KRW 1,527.00 | -0.13% | KRW 1,529.00 | KRW 1,538.00 | KRW 1,510.00 | 46.78K |
| 2026-07-08 | KRW 1,529.00 | -2.11% | KRW 1,549.00 | KRW 1,553.00 | KRW 1,515.00 | 32.65K |
| 2026-07-07 | KRW 1,562.00 | 0.00% | KRW 1,593.00 | KRW 1,593.00 | KRW 1,528.00 | 36.67K |
| 2026-07-06 | KRW 1,562.00 | +2.29% | KRW 1,528.00 | KRW 1,599.00 | KRW 1,520.00 | 56.46K |
| 2026-07-03 | KRW 1,527.00 | -1.23% | KRW 1,536.00 | KRW 1,561.00 | KRW 1,516.00 | 45.83K |
| 2026-07-02 | KRW 1,546.00 | +0.65% | KRW 1,527.00 | KRW 1,570.00 | KRW 1,526.00 | 40.36K |
| 2026-07-01 | KRW 1,536.00 | +1.12% | KRW 1,576.00 | KRW 1,576.00 | KRW 1,500.00 | 113.50K |
| 2026-06-30 | KRW 1,519.00 | -3.68% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,508.00 | 128.32K |
| 2026-06-29 | KRW 1,577.00 | +21.59% | KRW 1,650.00 | KRW 1,679.00 | KRW 1,500.00 | 1.43M |
| 2026-06-26 | KRW 1,297.00 | -4.00% | KRW 1,351.00 | KRW 1,357.00 | KRW 1,254.00 | 54.21K |
| 2026-06-25 | KRW 1,351.00 | +1.73% | KRW 1,300.00 | KRW 1,352.00 | KRW 1,283.00 | 6.87K |
| 2026-06-24 | KRW 1,328.00 | +3.35% | KRW 1,319.00 | KRW 1,379.00 | KRW 1,251.00 | 130.59K |
| 2026-06-23 | KRW 1,285.00 | -2.65% | KRW 1,309.00 | KRW 1,323.00 | KRW 1,280.00 | 35.31K |
| 2026-06-22 | KRW 1,320.00 | -0.90% | KRW 1,330.00 | KRW 1,362.00 | KRW 1,287.00 | 34.54K |
| 2026-06-19 | KRW 1,332.00 | -7.24% | KRW 1,427.00 | KRW 1,427.00 | KRW 1,331.00 | 54.31K |
| 2026-06-18 | KRW 1,436.00 | +1.13% | KRW 1,410.00 | KRW 1,482.00 | KRW 1,381.00 | 40.63K |
| 2026-06-17 | KRW 1,420.00 | -1.32% | KRW 1,465.00 | KRW 1,748.00 | KRW 1,405.00 | 567.09K |
| 2026-06-16 | KRW 1,439.00 | +1.27% | KRW 1,426.00 | KRW 1,459.00 | KRW 1,401.00 | 29.10K |
| 2026-06-15 | KRW 1,421.00 | +4.03% | KRW 1,413.00 | KRW 1,520.00 | KRW 1,367.00 | 61.78K |
| 2026-06-12 | KRW 1,366.00 | +3.02% | KRW 1,326.00 | KRW 1,400.00 | KRW 1,326.00 | 24.48K |
| 2026-06-11 | KRW 1,326.00 | +0.61% | KRW 1,359.00 | KRW 1,359.00 | KRW 1,300.00 | 6.41K |
| 2026-06-10 | KRW 1,318.00 | -0.90% | KRW 1,413.00 | KRW 1,413.00 | KRW 1,308.00 | 1 |
| 2026-06-09 | KRW 1,330.00 | -0.45% | KRW 1,352.00 | KRW 1,413.00 | KRW 1,319.00 | 82.53K |
| 2026-06-08 | KRW 1,336.00 | -3.40% | KRW 1,393.00 | KRW 1,393.00 | KRW 1,327.00 | 20.13K |
| 2026-06-05 | KRW 1,383.00 | -1.85% | KRW 1,397.00 | KRW 1,429.00 | KRW 1,374.00 | 25.94K |
| 2026-06-04 | KRW 1,409.00 | +2.70% | KRW 1,372.00 | KRW 1,549.00 | KRW 1,372.00 | 91.73K |
| 2026-06-02 | KRW 1,372.00 | -4.72% | KRW 1,440.00 | KRW 1,442.00 | KRW 1,325.00 | 91.10K |
| 2026-06-01 | KRW 1,440.00 | -1.91% | KRW 1,460.00 | KRW 1,486.00 | KRW 1,350.00 | 63.78K |
| 2026-05-29 | KRW 1,468.00 | -0.94% | KRW 1,500.00 | KRW 1,530.00 | KRW 1,465.00 | 45.36K |
| 2026-05-28 | KRW 1,482.00 | -1.92% | KRW 1,512.00 | KRW 1,597.00 | KRW 1,457.00 | 79.49K |
| 2026-05-27 | KRW 1,511.00 | -2.07% | KRW 1,543.00 | KRW 1,567.00 | KRW 1,508.00 | 49.49K |
| 2026-05-26 | KRW 1,543.00 | -1.59% | KRW 1,568.00 | KRW 1,570.00 | KRW 1,537.00 | 21.78K |
| 2026-05-22 | KRW 1,568.00 | +0.77% | KRW 1,613.00 | KRW 1,613.00 | KRW 1,539.00 | 28.44K |