DONGKUK STEEL MILL Co., Ltd. 460860
KRX · South Korea · Non-Energy Minerals
KRW 9,880.00+430.00 (+4.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9,450.00 | +0.32% | KRW 9,590.00 | KRW 9,680.00 | KRW 9,000.00 | 84.29K |
| 2026-09-29 | KRW 9,420.00 | -0.84% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,210.00 | 149.38K |
| 2026-09-28 | KRW 9,500.00 | +1.17% | KRW 9,450.00 | KRW 9,610.00 | KRW 9,250.00 | 56.55K |
| 2026-09-23 | KRW 9,390.00 | -5.44% | KRW 10,020.00 | KRW 10,020.00 | KRW 9,340.00 | 225.79K |
| 2026-09-22 | KRW 9,930.00 | -1.29% | KRW 10,150.00 | KRW 10,180.00 | KRW 9,500.00 | 105.50K |
| 2026-09-21 | KRW 10,060.00 | -2.24% | KRW 10,280.00 | KRW 10,280.00 | KRW 10,060.00 | 110.38K |
| 2026-09-18 | KRW 10,290.00 | +4.26% | KRW 10,050.00 | KRW 10,450.00 | KRW 10,000.00 | 295.09K |
| 2026-09-17 | KRW 9,870.00 | -0.90% | KRW 9,960.00 | KRW 10,010.00 | KRW 9,810.00 | 99.30K |
| 2026-09-16 | KRW 9,960.00 | -3.68% | KRW 10,380.00 | KRW 10,390.00 | KRW 9,890.00 | 147.05K |
| 2026-09-15 | KRW 10,340.00 | +1.97% | KRW 10,130.00 | KRW 10,680.00 | KRW 10,100.00 | 166.02K |
| 2026-09-14 | KRW 10,140.00 | -1.74% | KRW 10,130.00 | KRW 10,280.00 | KRW 10,070.00 | 126.84K |
| 2026-09-11 | KRW 10,320.00 | 0.00% | KRW 10,200.00 | KRW 10,440.00 | KRW 10,050.00 | 102.21K |
| 2026-09-10 | KRW 10,320.00 | -0.77% | KRW 10,300.00 | KRW 10,480.00 | KRW 10,140.00 | 168.87K |
| 2026-09-09 | KRW 10,400.00 | +1.36% | KRW 10,300.00 | KRW 10,490.00 | KRW 10,080.00 | 134.83K |
| 2026-09-08 | KRW 10,260.00 | -2.19% | KRW 10,490.00 | KRW 10,600.00 | KRW 10,210.00 | 122.14K |
| 2026-09-07 | KRW 10,490.00 | -0.19% | KRW 10,690.00 | KRW 10,720.00 | KRW 10,430.00 | 60.75K |
| 2026-09-04 | KRW 10,510.00 | -1.50% | KRW 10,510.00 | KRW 10,790.00 | KRW 10,490.00 | 192.84K |
| 2026-09-03 | KRW 10,670.00 | +3.69% | KRW 10,610.00 | KRW 10,950.00 | KRW 10,300.00 | 263.42K |
| 2026-09-02 | KRW 10,290.00 | -0.96% | KRW 10,200.00 | KRW 10,580.00 | KRW 10,000.00 | 134.43K |
| 2026-09-01 | KRW 10,390.00 | +1.76% | KRW 10,320.00 | KRW 10,820.00 | KRW 10,200.00 | 181.45K |
| 2026-08-31 | KRW 10,210.00 | -1.64% | KRW 10,260.00 | KRW 10,320.00 | KRW 10,000.00 | 94.78K |
| 2026-08-28 | KRW 10,380.00 | -4.24% | KRW 10,550.00 | KRW 10,590.00 | KRW 10,100.00 | 274.46K |
| 2026-08-27 | KRW 10,840.00 | +12.22% | KRW 9,660.00 | KRW 10,980.00 | KRW 9,660.00 | 753.68K |
| 2026-08-26 | KRW 9,660.00 | -0.41% | KRW 9,710.00 | KRW 9,770.00 | KRW 9,550.00 | 63.27K |
| 2026-08-25 | KRW 9,700.00 | +4.53% | KRW 9,170.00 | KRW 9,750.00 | KRW 9,060.00 | 88.71K |
| 2026-08-24 | KRW 9,280.00 | +1.53% | KRW 9,220.00 | KRW 9,350.00 | KRW 9,090.00 | 37.37K |
| 2026-08-21 | KRW 9,140.00 | -3.99% | KRW 9,380.00 | KRW 9,410.00 | KRW 9,080.00 | 98.26K |
| 2026-08-20 | KRW 9,520.00 | -1.35% | KRW 9,730.00 | KRW 10,130.00 | KRW 9,400.00 | 357.60K |
| 2026-08-19 | KRW 9,650.00 | -0.10% | KRW 9,300.00 | KRW 9,740.00 | KRW 9,210.00 | 140.37K |
| 2026-08-18 | KRW 9,660.00 | -2.03% | KRW 9,860.00 | KRW 10,080.00 | KRW 9,580.00 | 207.89K |
| 2026-08-14 | KRW 9,860.00 | +1.96% | KRW 9,790.00 | KRW 9,950.00 | KRW 9,700.00 | 97.73K |
| 2026-08-13 | KRW 9,670.00 | -1.12% | KRW 9,890.00 | KRW 9,990.00 | KRW 9,610.00 | 120.89K |
| 2026-08-12 | KRW 9,780.00 | -3.46% | KRW 10,000.00 | KRW 10,010.00 | KRW 9,710.00 | 199.10K |
| 2026-08-11 | KRW 10,130.00 | +2.74% | KRW 9,950.00 | KRW 10,290.00 | KRW 9,610.00 | 225.28K |
| 2026-08-10 | KRW 9,860.00 | +0.61% | KRW 9,830.00 | KRW 9,970.00 | KRW 9,690.00 | 146.04K |
| 2026-08-07 | KRW 9,800.00 | -0.41% | KRW 9,900.00 | KRW 9,980.00 | KRW 9,560.00 | 129.98K |
| 2026-08-06 | KRW 9,840.00 | +0.10% | KRW 9,770.00 | KRW 9,900.00 | KRW 9,490.00 | 137.94K |
| 2026-08-05 | KRW 9,830.00 | +6.85% | KRW 9,360.00 | KRW 9,980.00 | KRW 9,320.00 | 241.67K |
| 2026-08-04 | KRW 9,200.00 | +4.66% | KRW 8,830.00 | KRW 9,220.00 | KRW 8,830.00 | 135.69K |
| 2026-08-03 | KRW 8,790.00 | -2.44% | KRW 8,910.00 | KRW 9,110.00 | KRW 8,750.00 | 81.73K |
| 2026-07-31 | KRW 9,010.00 | +4.04% | KRW 8,970.00 | KRW 9,020.00 | KRW 8,730.00 | 203.51K |
| 2026-07-30 | KRW 8,660.00 | +3.34% | KRW 8,090.00 | KRW 8,870.00 | KRW 8,090.00 | 287.76K |
| 2026-07-29 | KRW 8,380.00 | -3.79% | KRW 8,740.00 | KRW 9,200.00 | KRW 8,190.00 | 245.97K |
| 2026-07-28 | KRW 8,710.00 | -5.22% | KRW 9,100.00 | KRW 9,110.00 | KRW 8,650.00 | 171.16K |
| 2026-07-27 | KRW 9,190.00 | -2.34% | KRW 9,580.00 | KRW 9,590.00 | KRW 9,100.00 | 170.05K |
| 2026-07-24 | KRW 9,410.00 | +2.62% | KRW 9,050.00 | KRW 9,650.00 | KRW 9,010.00 | 419.98K |
| 2026-07-23 | KRW 9,170.00 | +7.38% | KRW 8,740.00 | KRW 9,300.00 | KRW 8,620.00 | 274.13K |
| 2026-07-22 | KRW 8,540.00 | +1.79% | KRW 8,520.00 | KRW 8,850.00 | KRW 8,470.00 | 143.11K |
| 2026-07-21 | KRW 8,390.00 | +0.60% | KRW 8,300.00 | KRW 8,500.00 | KRW 8,090.00 | 144.62K |
| 2026-07-20 | KRW 8,340.00 | -2.80% | KRW 8,900.00 | KRW 9,010.00 | KRW 8,270.00 | 377.58K |
| 2026-07-16 | KRW 8,580.00 | +0.94% | KRW 8,490.00 | KRW 8,750.00 | KRW 8,360.00 | 148.96K |
| 2026-07-15 | KRW 8,500.00 | +2.66% | KRW 8,350.00 | KRW 8,770.00 | KRW 8,350.00 | 156.28K |
| 2026-07-14 | KRW 8,280.00 | -0.72% | KRW 8,340.00 | KRW 8,440.00 | KRW 8,030.00 | 192.40K |
| 2026-07-13 | KRW 8,340.00 | -2.11% | KRW 8,520.00 | KRW 8,850.00 | KRW 8,330.00 | 132.22K |
| 2026-07-10 | KRW 8,520.00 | +5.45% | KRW 8,050.00 | KRW 8,590.00 | KRW 8,050.00 | 172.07K |
| 2026-07-09 | KRW 8,080.00 | -0.98% | KRW 8,100.00 | KRW 8,260.00 | KRW 7,930.00 | 119.60K |
| 2026-07-08 | KRW 8,160.00 | -1.69% | KRW 8,230.00 | KRW 8,380.00 | KRW 8,110.00 | 125.36K |
| 2026-07-07 | KRW 8,300.00 | -2.58% | KRW 8,430.00 | KRW 8,500.00 | KRW 8,190.00 | 142.26K |
| 2026-07-06 | KRW 8,520.00 | -0.58% | KRW 8,580.00 | KRW 8,750.00 | KRW 8,380.00 | 80.27K |
| 2026-07-03 | KRW 8,570.00 | -0.70% | KRW 8,630.00 | KRW 8,640.00 | KRW 8,390.00 | 163.32K |
| 2026-07-02 | KRW 8,630.00 | -2.27% | KRW 8,710.00 | KRW 8,920.00 | KRW 8,500.00 | 164.14K |
| 2026-07-01 | KRW 8,830.00 | +0.23% | KRW 8,930.00 | KRW 9,000.00 | KRW 8,610.00 | 226.10K |
| 2026-06-30 | KRW 8,810.00 | -1.89% | KRW 9,030.00 | KRW 9,180.00 | KRW 8,680.00 | 226.69K |
| 2026-06-29 | KRW 8,980.00 | +6.90% | KRW 8,380.00 | KRW 9,010.00 | KRW 8,350.00 | 154.34K |
| 2026-06-26 | KRW 8,400.00 | -4.11% | KRW 8,830.00 | KRW 8,860.00 | KRW 8,310.00 | 220.71K |
| 2026-06-25 | KRW 8,760.00 | -1.02% | KRW 8,970.00 | KRW 9,080.00 | KRW 8,680.00 | 156.45K |
| 2026-06-24 | KRW 8,850.00 | +0.34% | KRW 8,690.00 | KRW 9,070.00 | KRW 8,610.00 | 239.56K |
| 2026-06-23 | KRW 8,820.00 | -3.82% | KRW 9,130.00 | KRW 9,390.00 | KRW 8,770.00 | 272.99K |
| 2026-06-22 | KRW 9,170.00 | -1.19% | KRW 9,260.00 | KRW 9,380.00 | KRW 8,960.00 | 208.27K |
| 2026-06-19 | KRW 9,280.00 | -3.73% | KRW 9,660.00 | KRW 9,680.00 | KRW 9,060.00 | 404.78K |
| 2026-06-18 | KRW 9,640.00 | -4.46% | KRW 10,050.00 | KRW 10,050.00 | KRW 9,580.00 | 322.95K |
| 2026-06-17 | KRW 10,090.00 | -0.30% | KRW 10,700.00 | KRW 11,330.00 | KRW 10,080.00 | 808.13K |
| 2026-06-16 | KRW 10,120.00 | -2.50% | KRW 10,360.00 | KRW 10,380.00 | KRW 9,940.00 | 241.04K |
| 2026-06-15 | KRW 10,380.00 | +9.26% | KRW 9,950.00 | KRW 10,570.00 | KRW 9,800.00 | 471.70K |
| 2026-06-12 | KRW 9,500.00 | +4.05% | KRW 9,490.00 | KRW 9,840.00 | KRW 9,350.00 | 379.45K |
| 2026-06-11 | KRW 9,130.00 | 0.00% | KRW 8,910.00 | KRW 9,130.00 | KRW 8,790.00 | 228.75K |
| 2026-06-10 | KRW 9,130.00 | +0.33% | KRW 9,210.00 | KRW 9,380.00 | KRW 8,880.00 | 278.57K |
| 2026-06-09 | KRW 9,100.00 | +0.78% | KRW 9,300.00 | KRW 9,440.00 | KRW 8,960.00 | 238.93K |
| 2026-06-08 | KRW 9,030.00 | -8.23% | KRW 9,140.00 | KRW 9,300.00 | KRW 9,000.00 | 206.08K |
| 2026-06-05 | KRW 9,840.00 | -1.70% | KRW 9,930.00 | KRW 9,980.00 | KRW 9,550.00 | 214.19K |
| 2026-06-04 | KRW 10,010.00 | -1.09% | KRW 10,150.00 | KRW 10,230.00 | KRW 9,970.00 | 131.51K |
| 2026-06-02 | KRW 10,120.00 | -2.79% | KRW 10,200.00 | KRW 10,290.00 | KRW 9,940.00 | 357.89K |
| 2026-06-01 | KRW 10,410.00 | -4.93% | KRW 10,600.00 | KRW 10,990.00 | KRW 10,390.00 | 456.54K |
| 2026-05-29 | KRW 10,950.00 | -4.28% | KRW 11,560.00 | KRW 11,570.00 | KRW 10,660.00 | 429.94K |
| 2026-05-28 | KRW 11,440.00 | -0.17% | KRW 11,500.00 | KRW 11,640.00 | KRW 11,000.00 | 200.72K |
| 2026-05-27 | KRW 11,460.00 | -4.26% | KRW 11,880.00 | KRW 11,900.00 | KRW 11,150.00 | 620.81K |
| 2026-05-26 | KRW 11,970.00 | -2.92% | KRW 12,420.00 | KRW 12,480.00 | KRW 11,920.00 | 334.42K |
| 2026-05-22 | KRW 12,330.00 | +4.67% | KRW 12,040.00 | KRW 12,400.00 | KRW 11,990.00 | 274.03K |
| 2026-05-21 | KRW 11,780.00 | +4.16% | KRW 11,660.00 | KRW 12,100.00 | KRW 11,550.00 | 429.23K |
| 2026-05-20 | KRW 11,310.00 | -4.72% | KRW 11,840.00 | KRW 11,940.00 | KRW 11,050.00 | 573.59K |