Dongkuk Refractories & Steel Co., Ltd 075970
KRX · South Korea · Non-Energy Minerals
KRW 1,675.00+35.00 (+2.13%)
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 1,675.00 | +2.13% | KRW 1,640.00 | KRW 1,685.00 | KRW 1,639.00 | 17.61K |
| 2026-10-01 | KRW 1,640.00 | +0.49% | KRW 1,633.00 | KRW 1,650.00 | KRW 1,633.00 | 6.64K |
| 2026-09-30 | KRW 1,632.00 | +0.12% | KRW 1,635.00 | KRW 1,641.00 | KRW 1,629.00 | 5.81K |
| 2026-09-29 | KRW 1,630.00 | -2.45% | KRW 1,672.00 | KRW 1,672.00 | KRW 1,561.00 |
| 26.98K |
| 2026-09-28 | KRW 1,671.00 | +2.39% | KRW 1,660.00 | KRW 1,750.00 | KRW 1,641.00 | 45.81K |
| 2026-09-23 | KRW 1,632.00 | -1.27% | KRW 1,676.00 | KRW 1,676.00 | KRW 1,614.00 | 5.97K |
| 2026-09-22 | KRW 1,653.00 | +2.54% | KRW 1,664.00 | KRW 1,665.00 | KRW 1,617.00 | 32.05K |
| 2026-09-21 | KRW 1,612.00 | -0.62% | KRW 1,610.00 | KRW 1,649.00 | KRW 1,610.00 | 9.27K |
| 2026-09-18 | KRW 1,622.00 | -0.25% | KRW 1,630.00 | KRW 1,638.00 | KRW 1,610.00 | 21.32K |
| 2026-09-17 | KRW 1,626.00 | -1.16% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,606.00 | 13.46K |
| 2026-09-16 | KRW 1,645.00 | +1.86% | KRW 1,612.00 | KRW 1,655.00 | KRW 1,605.00 | 14.64K |
| 2026-09-15 | KRW 1,615.00 | -0.31% | KRW 1,600.00 | KRW 1,625.00 | KRW 1,587.00 | 9.70K |
| 2026-09-14 | KRW 1,620.00 | +0.62% | KRW 1,609.00 | KRW 1,769.00 | KRW 1,571.00 | 93.73K |
| 2026-09-11 | KRW 1,610.00 | -0.74% | KRW 1,627.00 | KRW 1,627.00 | KRW 1,605.00 | 6.27K |
| 2026-09-10 | KRW 1,622.00 | +0.19% | KRW 1,633.00 | KRW 1,633.00 | KRW 1,612.00 | 2.09K |
| 2026-09-09 | KRW 1,619.00 | +0.12% | KRW 1,618.00 | KRW 1,620.00 | KRW 1,596.00 | 6.24K |
| 2026-09-08 | KRW 1,617.00 | -0.98% | KRW 1,633.00 | KRW 1,640.00 | KRW 1,542.00 | 16.91K |
| 2026-09-07 | KRW 1,633.00 | +0.12% | KRW 1,631.00 | KRW 1,638.00 | KRW 1,622.00 | 4.13K |
| 2026-09-04 | KRW 1,631.00 | 0.00% | KRW 1,631.00 | KRW 1,635.00 | KRW 1,617.00 | 4.23K |
| 2026-09-03 | KRW 1,631.00 | +0.18% | KRW 1,629.00 | KRW 1,637.00 | KRW 1,616.00 | 9.09K |
| 2026-09-02 | KRW 1,628.00 | -0.79% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,622.00 | 8.41K |
| 2026-09-01 | KRW 1,641.00 | +3.47% | KRW 1,591.00 | KRW 1,650.00 | KRW 1,586.00 | 14.57K |
| 2026-08-31 | KRW 1,586.00 | +0.06% | KRW 1,585.00 | KRW 1,594.00 | KRW 1,575.00 | 19.30K |
| 2026-08-28 | KRW 1,585.00 | -0.25% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,565.00 | 8.37K |
| 2026-08-27 | KRW 1,589.00 | -0.69% | KRW 1,595.00 | KRW 1,600.00 | KRW 1,577.00 | 14.62K |
| 2026-08-26 | KRW 1,600.00 | +0.57% | KRW 1,588.00 | KRW 1,600.00 | KRW 1,588.00 | 13.34K |
| 2026-08-25 | KRW 1,591.00 | +0.32% | KRW 1,595.00 | KRW 1,598.00 | KRW 1,561.00 | 16.53K |
| 2026-08-24 | KRW 1,586.00 | +1.21% | KRW 1,570.00 | KRW 1,600.00 | KRW 1,570.00 | 13.16K |
| 2026-08-21 | KRW 1,567.00 | -1.20% | KRW 1,594.00 | KRW 1,594.00 | KRW 1,551.00 | 20.38K |
| 2026-08-20 | KRW 1,586.00 | +1.02% | KRW 1,570.00 | KRW 1,619.00 | KRW 1,570.00 | 9.60K |
| 2026-08-19 | KRW 1,570.00 | -2.36% | KRW 1,603.00 | KRW 1,603.00 | KRW 1,569.00 | 12.91K |
| 2026-08-18 | KRW 1,608.00 | -0.86% | KRW 1,622.00 | KRW 1,640.00 | KRW 1,569.00 | 26.01K |
| 2026-08-14 | KRW 1,622.00 | +0.12% | KRW 1,620.00 | KRW 1,632.00 | KRW 1,610.00 | 9.80K |
| 2026-08-13 | KRW 1,620.00 | -2.94% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,568.00 | 30.42K |
| 2026-08-12 | KRW 1,669.00 | +0.42% | KRW 1,654.00 | KRW 1,680.00 | KRW 1,654.00 | 7.18K |
| 2026-08-11 | KRW 1,662.00 | +1.28% | KRW 1,641.00 | KRW 1,662.00 | KRW 1,641.00 | 8.14K |
| 2026-08-10 | KRW 1,641.00 | +1.80% | KRW 1,610.00 | KRW 1,641.00 | KRW 1,604.00 | 23.20K |
| 2026-08-07 | KRW 1,612.00 | -0.06% | KRW 1,613.00 | KRW 1,620.00 | KRW 1,606.00 | 14.77K |
| 2026-08-06 | KRW 1,613.00 | -0.12% | KRW 1,615.00 | KRW 1,619.00 | KRW 1,581.00 | 19.91K |
| 2026-08-05 | KRW 1,615.00 | +0.50% | KRW 1,607.00 | KRW 1,619.00 | KRW 1,607.00 | 17.21K |
| 2026-08-04 | KRW 1,607.00 | +2.88% | KRW 1,565.00 | KRW 1,608.00 | KRW 1,565.00 | 19.04K |
| 2026-08-03 | KRW 1,562.00 | +1.36% | KRW 1,541.00 | KRW 1,590.00 | KRW 1,504.00 | 10.38K |
| 2026-07-31 | KRW 1,541.00 | +6.42% | KRW 1,495.00 | KRW 1,550.00 | KRW 1,464.00 | 14.56K |
| 2026-07-30 | KRW 1,448.00 | -0.21% | KRW 1,437.00 | KRW 1,500.00 | KRW 1,419.00 | 47.29K |
| 2026-07-29 | KRW 1,451.00 | -10.15% | KRW 1,570.00 | KRW 1,624.00 | KRW 1,374.00 | 62.44K |
| 2026-07-28 | KRW 1,615.00 | -2.30% | KRW 1,650.00 | KRW 1,657.00 | KRW 1,570.00 | 26.91K |
| 2026-07-27 | KRW 1,653.00 | +0.85% | KRW 1,639.00 | KRW 1,665.00 | KRW 1,638.00 | 13.91K |
| 2026-07-24 | KRW 1,639.00 | -0.49% | KRW 1,630.00 | KRW 1,645.00 | KRW 1,610.00 | 19.31K |
| 2026-07-23 | KRW 1,647.00 | +1.48% | KRW 1,623.00 | KRW 1,654.00 | KRW 1,613.00 | 36.13K |
| 2026-07-22 | KRW 1,623.00 | -0.86% | KRW 1,637.00 | KRW 1,692.00 | KRW 1,600.00 | 34.03K |
| 2026-07-21 | KRW 1,637.00 | +0.74% | KRW 1,620.00 | KRW 1,642.00 | KRW 1,604.00 | 13.68K |
| 2026-07-20 | KRW 1,625.00 | -2.11% | KRW 1,660.00 | KRW 1,748.00 | KRW 1,625.00 | 41.82K |
| 2026-07-16 | KRW 1,660.00 | -0.60% | KRW 1,678.00 | KRW 1,697.00 | KRW 1,634.00 | 15.71K |
| 2026-07-15 | KRW 1,670.00 | +0.42% | KRW 1,660.00 | KRW 1,700.00 | KRW 1,600.00 | 14.39K |
| 2026-07-14 | KRW 1,663.00 | -0.42% | KRW 1,656.00 | KRW 1,679.00 | KRW 1,620.00 | 41.41K |
| 2026-07-13 | KRW 1,670.00 | -1.42% | KRW 1,694.00 | KRW 1,750.00 | KRW 1,658.00 | 14.13K |
| 2026-07-10 | KRW 1,694.00 | +1.74% | KRW 1,674.00 | KRW 1,750.00 | KRW 1,665.00 | 17.33K |
| 2026-07-09 | KRW 1,665.00 | -1.48% | KRW 1,666.00 | KRW 1,700.00 | KRW 1,637.00 | 29.33K |
| 2026-07-08 | KRW 1,690.00 | 0.00% | KRW 1,610.00 | KRW 1,699.00 | KRW 1,610.00 | 17.93K |
| 2026-07-07 | KRW 1,690.00 | -1.34% | KRW 1,713.00 | KRW 1,730.00 | KRW 1,681.00 | 43.96K |
| 2026-07-06 | KRW 1,713.00 | +0.18% | KRW 1,706.00 | KRW 1,730.00 | KRW 1,690.00 | 17.89K |
| 2026-07-03 | KRW 1,710.00 | -0.29% | KRW 1,725.00 | KRW 1,732.00 | KRW 1,669.00 | 17.68K |
| 2026-07-02 | KRW 1,715.00 | -2.00% | KRW 1,736.00 | KRW 1,742.00 | KRW 1,715.00 | 12.16K |
| 2026-07-01 | KRW 1,750.00 | +1.92% | KRW 1,730.00 | KRW 1,750.00 | KRW 1,701.00 | 12.26K |
| 2026-06-30 | KRW 1,717.00 | +1.30% | KRW 1,695.00 | KRW 1,725.00 | KRW 1,695.00 | 10.14K |
| 2026-06-29 | KRW 1,695.00 | +4.69% | KRW 1,604.00 | KRW 1,700.00 | KRW 1,600.00 | 18.48K |
| 2026-06-26 | KRW 1,619.00 | -2.47% | KRW 1,669.00 | KRW 1,669.00 | KRW 1,591.00 | 23.83K |
| 2026-06-25 | KRW 1,660.00 | -1.60% | KRW 1,689.00 | KRW 1,705.00 | KRW 1,660.00 | 25.06K |
| 2026-06-24 | KRW 1,687.00 | 0.00% | KRW 1,693.00 | KRW 1,705.00 | KRW 1,675.00 | 27.87K |
| 2026-06-23 | KRW 1,687.00 | -5.22% | KRW 1,721.00 | KRW 1,772.00 | KRW 1,686.00 | 28.22K |
| 2026-06-22 | KRW 1,780.00 | +0.79% | KRW 1,742.00 | KRW 1,789.00 | KRW 1,700.00 | 31.22K |
| 2026-06-19 | KRW 1,766.00 | -2.86% | KRW 1,796.00 | KRW 1,820.00 | KRW 1,723.00 | 23.63K |
| 2026-06-18 | KRW 1,818.00 | -0.87% | KRW 1,835.00 | KRW 1,854.00 | KRW 1,807.00 | 13.76K |
| 2026-06-17 | KRW 1,834.00 | -0.86% | KRW 1,850.00 | KRW 1,861.00 | KRW 1,815.00 | 7.75K |
| 2026-06-16 | KRW 1,850.00 | +1.20% | KRW 1,840.00 | KRW 1,929.00 | KRW 1,794.00 | 49.06K |
| 2026-06-15 | KRW 1,828.00 | +0.72% | KRW 1,815.00 | KRW 1,828.00 | KRW 1,797.00 | 28.15K |
| 2026-06-12 | KRW 1,815.00 | +2.77% | KRW 1,768.00 | KRW 1,850.00 | KRW 1,768.00 | 31.76K |
| 2026-06-11 | KRW 1,766.00 | +2.91% | KRW 1,667.00 | KRW 1,766.00 | KRW 1,665.00 | 22.97K |
| 2026-06-10 | KRW 1,716.00 | -1.10% | KRW 1,735.00 | KRW 1,815.00 | KRW 1,680.00 | 21.29K |
| 2026-06-09 | KRW 1,735.00 | +5.41% | KRW 1,646.00 | KRW 1,785.00 | KRW 1,646.00 | 17.61K |
| 2026-06-08 | KRW 1,646.00 | -5.24% | KRW 1,691.00 | KRW 1,749.00 | KRW 1,645.00 | 35.85K |
| 2026-06-05 | KRW 1,737.00 | -1.98% | KRW 1,772.00 | KRW 1,785.00 | KRW 1,714.00 | 23.84K |
| 2026-06-04 | KRW 1,772.00 | +2.25% | KRW 1,733.00 | KRW 1,840.00 | KRW 1,708.00 | 36.12K |
| 2026-06-02 | KRW 1,733.00 | +0.58% | KRW 1,723.00 | KRW 1,734.00 | KRW 1,645.00 | 79.70K |
| 2026-06-01 | KRW 1,723.00 | -6.46% | KRW 1,824.00 | KRW 1,842.00 | KRW 1,723.00 | 123.79K |
| 2026-05-29 | KRW 1,842.00 | -5.00% | KRW 1,929.00 | KRW 1,940.00 | KRW 1,809.00 | 168.35K |
| 2026-05-28 | KRW 1,939.00 | -1.37% | KRW 1,950.00 | KRW 1,964.00 | KRW 1,900.00 | 84.56K |
| 2026-05-27 | KRW 1,966.00 | -2.19% | KRW 2,045.00 | KRW 2,080.00 | KRW 1,960.00 | 85.39K |
| 2026-05-26 | KRW 2,010.00 | -2.19% | KRW 2,055.00 | KRW 2,065.00 | KRW 2,000.00 | 64.53K |
| 2026-05-22 | KRW 2,055.00 | +2.49% | KRW 2,015.00 | KRW 2,080.00 | KRW 2,015.00 | 42.64K |