DONGIL STEELUX CO., LTD. 023790
KRX · South Korea · Non-Energy Minerals
KRW 1,592.00-57.00 (-3.46%)
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 1,592.00 | -3.46% | KRW 1,598.00 | KRW 1,653.00 | KRW 1,573.00 | 411.79K |
| 2026-10-01 | KRW 1,649.00 | -6.52% | KRW 2,010.00 | KRW 2,120.00 | KRW 1,620.00 | 3.54M |
| 2026-09-30 | KRW 1,764.00 | +29.99% | KRW 1,450.00 | KRW 1,764.00 | KRW 1,450.00 | 3.24M |
| 2026-09-29 | KRW 1,357.00 | -3.42% | KRW 1,415.00 | KRW 1,415.00 | KRW 1,304.00 | 236.23K |
| 2026-09-28 | KRW 1,405.00 | -1.61% | KRW 1,428.00 | KRW 1,485.00 | KRW 1,400.00 | 114.10K |
| 2026-09-23 | KRW 1,428.00 | -3.32% | KRW 1,463.00 | KRW 1,476.00 | KRW 1,428.00 | 118.76K |
| 2026-09-22 | KRW 1,477.00 | -0.14% | KRW 1,479.00 | KRW 1,545.00 | KRW 1,453.00 | 196.88K |
| 2026-09-21 | KRW 1,479.00 | +0.96% | KRW 1,465.00 | KRW 1,514.00 | KRW 1,400.00 | 200.12K |
| 2026-09-18 | KRW 1,465.00 | +0.76% | KRW 1,471.00 | KRW 1,471.00 | KRW 1,436.00 | 74.67K |
| 2026-09-17 | KRW 1,454.00 | -0.07% | KRW 1,455.00 | KRW 1,478.00 | KRW 1,440.00 | 74.56K |
| 2026-09-16 | KRW 1,455.00 | -3.64% | KRW 1,500.00 | KRW 1,530.00 | KRW 1,450.00 | 191.57K |
| 2026-09-15 | KRW 1,510.00 | -2.14% | KRW 1,543.00 | KRW 1,569.00 | KRW 1,502.00 | 122.38K |
| 2026-09-14 | KRW 1,543.00 | -4.16% | KRW 1,601.00 | KRW 1,601.00 | KRW 1,530.00 | 236.71K |
| 2026-09-11 | KRW 1,610.00 | -0.98% | KRW 1,626.00 | KRW 1,710.00 | KRW 1,579.00 | 736.88K |
| 2026-09-10 | KRW 1,626.00 | -3.33% | KRW 1,720.00 | KRW 1,746.00 | KRW 1,624.00 | 1.35M |
| 2026-09-09 | KRW 1,682.00 | +8.80% | KRW 1,546.00 | KRW 1,914.00 | KRW 1,516.00 | 4.89M |
| 2026-09-08 | KRW 1,546.00 | -3.62% | KRW 1,600.00 | KRW 1,759.00 | KRW 1,540.00 | 2.89M |
| 2026-09-07 | KRW 1,604.00 | +10.85% | KRW 1,447.00 | KRW 1,830.00 | KRW 1,410.00 | 4.92M |
| 2026-09-04 | KRW 1,447.00 | -0.28% | KRW 1,413.00 | KRW 1,559.00 | KRW 1,362.00 | 2.06M |
| 2026-09-03 | KRW 1,451.00 | +13.36% | KRW 1,300.00 | KRW 1,664.00 | KRW 1,298.00 | 7.14M |
| 2026-09-02 | KRW 1,280.00 | -3.32% | KRW 1,313.00 | KRW 1,323.00 | KRW 1,267.00 | 61.87K |
| 2026-09-01 | KRW 1,324.00 | -0.23% | KRW 1,327.00 | KRW 1,350.00 | KRW 1,292.00 | 74.66K |
| 2026-08-31 | KRW 1,327.00 | +3.75% | KRW 1,284.00 | KRW 1,345.00 | KRW 1,284.00 | 99.34K |
| 2026-08-28 | KRW 1,279.00 | -2.66% | KRW 1,321.00 | KRW 1,329.00 | KRW 1,267.00 | 75.93K |
| 2026-08-27 | KRW 1,314.00 | 0.00% | KRW 1,314.00 | KRW 1,333.00 | KRW 1,295.00 | 61.47K |
| 2026-08-26 | KRW 1,314.00 | -4.02% | KRW 1,370.00 | KRW 1,380.00 | KRW 1,309.00 | 113.71K |
| 2026-08-25 | KRW 1,369.00 | -0.87% | KRW 1,381.00 | KRW 1,393.00 | KRW 1,328.00 | 51.46K |
| 2026-08-24 | KRW 1,381.00 | +0.29% | KRW 1,441.00 | KRW 1,441.00 | KRW 1,340.00 | 115.33K |
| 2026-08-21 | KRW 1,377.00 | -1.85% | KRW 1,394.00 | KRW 1,399.00 | KRW 1,358.00 | 62.18K |
| 2026-08-20 | KRW 1,403.00 | -0.21% | KRW 1,400.00 | KRW 1,475.00 | KRW 1,378.00 | 88.74K |
| 2026-08-19 | KRW 1,406.00 | -1.13% | KRW 1,379.00 | KRW 1,423.00 | KRW 1,350.00 | 79.12K |
| 2026-08-18 | KRW 1,422.00 | -8.02% | KRW 1,525.00 | KRW 1,525.00 | KRW 1,415.00 | 271.38K |
| 2026-08-14 | KRW 1,546.00 | +11.30% | KRW 1,439.00 | KRW 1,790.00 | KRW 1,431.00 | 1.71M |
| 2026-08-13 | KRW 1,389.00 | -2.46% | KRW 1,441.00 | KRW 1,451.00 | KRW 1,315.00 | 237.03K |
| 2026-08-12 | KRW 1,424.00 | +0.14% | KRW 1,423.00 | KRW 1,447.00 | KRW 1,366.00 | 189.91K |
| 2026-08-11 | KRW 1,422.00 | -0.91% | KRW 1,437.00 | KRW 1,449.00 | KRW 1,345.00 | 193.29K |
| 2026-08-10 | KRW 1,435.00 | -7.12% | KRW 1,545.00 | KRW 1,596.00 | KRW 1,407.00 | 581.40K |
| 2026-08-07 | KRW 1,545.00 | -3.50% | KRW 1,620.00 | KRW 1,770.00 | KRW 1,526.00 | 591.73K |
| 2026-08-06 | KRW 1,601.00 | +4.23% | KRW 1,627.00 | KRW 1,689.00 | KRW 1,525.00 | 512.41K |
| 2026-08-05 | KRW 1,536.00 | +6.89% | KRW 1,480.00 | KRW 1,551.00 | KRW 1,443.00 | 237.51K |
| 2026-08-04 | KRW 1,437.00 | +4.59% | KRW 1,374.00 | KRW 1,505.00 | KRW 1,351.00 | 333.95K |
| 2026-08-03 | KRW 1,374.00 | -0.65% | KRW 1,382.00 | KRW 1,448.00 | KRW 1,335.00 | 277.10K |
| 2026-07-31 | KRW 1,383.00 | +0.80% | KRW 1,399.00 | KRW 1,500.00 | KRW 1,376.00 | 537.28K |
| 2026-07-30 | KRW 1,372.00 | -4.72% | KRW 1,300.00 | KRW 1,499.00 | KRW 1,300.00 | 580.14K |
| 2026-07-29 | KRW 1,440.00 | -11.60% | KRW 1,590.00 | KRW 1,633.00 | KRW 1,325.00 | 539.39K |
| 2026-07-28 | KRW 1,629.00 | +5.78% | KRW 1,541.00 | KRW 1,844.00 | KRW 1,485.00 | 2.04M |
| 2026-07-27 | KRW 1,540.00 | -14.63% | KRW 1,885.00 | KRW 1,885.00 | KRW 1,528.00 | 726.32K |
| 2026-07-24 | KRW 1,804.00 | -8.33% | KRW 1,968.00 | KRW 2,300.00 | KRW 1,800.00 | 4.38M |
| 2026-07-23 | KRW 1,968.00 | -0.51% | KRW 1,995.00 | KRW 2,360.00 | KRW 1,890.00 | 4.99M |
| 2026-07-22 | KRW 1,978.00 | -10.90% | KRW 2,440.00 | KRW 2,585.00 | KRW 1,933.00 | 6.21M |
| 2026-07-21 | KRW 2,220.00 | +29.90% | KRW 1,712.00 | KRW 2,220.00 | KRW 1,523.00 | 6.93M |
| 2026-07-20 | KRW 1,709.00 | +7.96% | KRW 1,750.00 | KRW 2,040.00 | KRW 1,621.00 | 9.97M |
| 2026-07-16 | KRW 1,583.00 | +29.97% | KRW 1,286.00 | KRW 1,583.00 | KRW 1,254.00 | 5.36M |
| 2026-07-15 | KRW 1,218.00 | +4.73% | KRW 1,163.00 | KRW 1,229.00 | KRW 1,145.00 | 122.62K |
| 2026-07-14 | KRW 1,163.00 | +2.20% | KRW 1,139.00 | KRW 1,196.00 | KRW 1,057.00 | 174.82K |
| 2026-07-13 | KRW 1,138.00 | +4.79% | KRW 1,086.00 | KRW 1,250.00 | KRW 1,086.00 | 367.20K |
| 2026-07-10 | KRW 1,086.00 | +7.52% | KRW 1,040.00 | KRW 1,160.00 | KRW 1,013.00 | 153.63K |
| 2026-07-09 | KRW 1,010.00 | -3.99% | KRW 1,052.00 | KRW 1,070.00 | KRW 997.00 | 87.06K |
| 2026-07-08 | KRW 1,052.00 | -4.45% | KRW 1,130.00 | KRW 1,170.00 | KRW 1,041.00 | 103.98K |
| 2026-07-07 | KRW 1,101.00 | -3.51% | KRW 1,179.00 | KRW 1,179.00 | KRW 1,063.00 | 144.68K |
| 2026-07-06 | KRW 1,141.00 | +0.26% | KRW 1,138.00 | KRW 1,290.00 | KRW 1,115.00 | 317.13K |
| 2026-07-03 | KRW 1,138.00 | -4.05% | KRW 1,186.00 | KRW 1,199.00 | KRW 1,095.00 | 109.01K |
| 2026-07-02 | KRW 1,186.00 | -9.95% | KRW 1,344.00 | KRW 1,344.00 | KRW 1,186.00 | 156.85K |
| 2026-07-01 | KRW 1,317.00 | +4.19% | KRW 1,264.00 | KRW 1,327.00 | KRW 1,200.00 | 204.96K |
| 2026-06-30 | KRW 1,264.00 | -3.36% | KRW 1,350.00 | KRW 1,350.00 | KRW 1,210.00 | 238.42K |
| 2026-06-29 | KRW 1,308.00 | +3.24% | KRW 1,271.00 | KRW 1,385.00 | KRW 1,271.00 | 136.68K |
| 2026-06-26 | KRW 1,267.00 | -9.50% | KRW 1,400.00 | KRW 1,477.00 | KRW 1,267.00 | 385.83K |
| 2026-06-25 | KRW 1,400.00 | -12.61% | KRW 1,564.00 | KRW 1,650.00 | KRW 1,362.00 | 594.70K |
| 2026-06-24 | KRW 1,602.00 | -7.40% | KRW 1,730.00 | KRW 1,863.00 | KRW 1,600.00 | 1.47M |
| 2026-06-23 | KRW 1,730.00 | +7.45% | KRW 1,610.00 | KRW 2,085.00 | KRW 1,500.00 | 8.37M |
| 2026-06-22 | KRW 1,610.00 | +15.41% | KRW 1,380.00 | KRW 1,813.00 | KRW 1,233.00 | 6.44M |
| 2026-06-19 | KRW 1,395.00 | -11.15% | KRW 1,632.00 | KRW 1,880.00 | KRW 1,350.00 | 2.69M |
| 2026-06-18 | KRW 1,570.00 | +3.09% | KRW 1,660.00 | KRW 1,979.00 | KRW 1,479.00 | 8.66M |
| 2026-06-17 | KRW 1,523.00 | +29.95% | KRW 1,197.00 | KRW 1,523.00 | KRW 1,176.00 | 2.45M |
| 2026-06-16 | KRW 1,172.00 | +1.91% | KRW 1,150.00 | KRW 1,199.00 | KRW 1,147.00 | 93.96K |
| 2026-06-15 | KRW 1,150.00 | +6.38% | KRW 1,081.00 | KRW 1,158.00 | KRW 1,081.00 | 102.97K |
| 2026-06-12 | KRW 1,081.00 | -1.46% | KRW 1,094.00 | KRW 1,180.00 | KRW 1,070.00 | 132.41K |
| 2026-06-11 | KRW 1,097.00 | +4.08% | KRW 1,054.00 | KRW 1,135.00 | KRW 991.00 | 133.32K |
| 2026-06-10 | KRW 1,054.00 | -1.68% | KRW 1,104.00 | KRW 1,149.00 | KRW 1,006.00 | 158.26K |
| 2026-06-09 | KRW 1,072.00 | -4.80% | KRW 1,128.00 | KRW 1,183.00 | KRW 1,016.00 | 240.80K |
| 2026-06-08 | KRW 1,126.00 | -6.56% | KRW 1,205.00 | KRW 1,205.00 | KRW 1,101.00 | 218.70K |
| 2026-06-05 | KRW 1,205.00 | -9.33% | KRW 1,330.00 | KRW 1,365.00 | KRW 1,205.00 | 135.74K |
| 2026-06-04 | KRW 1,329.00 | +2.55% | KRW 1,284.00 | KRW 1,410.00 | KRW 1,284.00 | 234.86K |
| 2026-06-02 | KRW 1,296.00 | -12.20% | KRW 1,476.00 | KRW 1,476.00 | KRW 1,263.00 | 360.87K |
| 2026-06-01 | KRW 1,476.00 | -4.59% | KRW 1,530.00 | KRW 1,579.00 | KRW 1,405.00 | 328.02K |
| 2026-05-29 | KRW 1,547.00 | -12.35% | KRW 1,771.00 | KRW 1,773.00 | KRW 1,525.00 | 416.30K |
| 2026-05-28 | KRW 1,765.00 | -14.11% | KRW 2,055.00 | KRW 2,060.00 | KRW 1,709.00 | 703.45K |
| 2026-05-27 | KRW 2,055.00 | -8.46% | KRW 2,190.00 | KRW 2,470.00 | KRW 2,035.00 | 1.41M |
| 2026-05-26 | KRW 2,245.00 | -10.13% | KRW 2,255.00 | KRW 3,050.00 | KRW 1,927.00 | 9.43M |
| 2026-05-22 | KRW 2,498.00 | 0.00% | KRW 2,498.00 | KRW 2,498.00 | KRW 2,498.00 | 0 |