Skip to main content
Dongil Steelux Co., Ltd. (KOSDAQ:023790)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,620.00
-70.00 (-4.14%)
At close: Dec 4, 2025

Dongil Steelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,690.001,690.001,618.001,620.001,620.00-4.14%269,252
Dec 3, 20251,707.001,710.001,650.001,690.001,690.00-0.59%304,836
Dec 2, 20251,680.001,763.001,667.001,700.001,700.001.37%513,995
Dec 1, 20251,724.001,760.001,666.001,677.001,677.00-2.67%384,279
Nov 28, 20251,679.001,752.001,674.001,723.001,723.002.62%516,198
Nov 27, 20251,663.001,756.001,640.001,679.001,679.000.96%740,408
Nov 26, 20251,626.001,663.001,562.001,663.001,663.002.28%391,629
Nov 25, 20251,636.001,650.001,551.001,626.001,626.00-0.55%436,252
Nov 24, 20251,625.001,637.001,569.001,635.001,635.000.62%386,877
Nov 21, 20251,691.001,691.001,619.001,625.001,625.00-6.56%501,341
Nov 20, 20251,783.001,783.001,726.001,739.001,739.00-1.14%567,637
Nov 19, 20251,813.001,839.001,700.001,759.001,759.00-4.45%947,022
Nov 18, 20251,989.002,145.001,791.001,841.001,841.00-7.90%3,414,758
Nov 17, 20252,370.002,435.001,958.001,999.001,999.00-15.65%6,199,471
Nov 14, 20251,823.002,370.001,765.002,370.002,370.0029.93%13,422,630
Nov 13, 20251,821.001,846.001,767.001,824.001,824.000.22%280,257
Nov 12, 20251,805.001,848.001,780.001,820.001,820.001.28%318,139
Nov 11, 20251,870.001,925.001,784.001,797.001,797.00-3.85%487,082
Nov 10, 20251,891.001,960.001,860.001,869.001,869.00-0.27%448,777
Nov 7, 20251,805.001,886.001,800.001,874.001,874.002.13%556,952
Nov 6, 20251,927.001,989.001,830.001,835.001,835.00-4.53%604,218
Nov 5, 20252,020.002,035.001,901.001,922.001,922.00-5.78%899,556
Nov 4, 20252,185.002,215.002,040.002,040.002,040.00-6.64%1,135,489
Nov 3, 20252,440.002,445.002,170.002,185.002,185.00-7.81%977,958
Oct 31, 20252,330.002,425.002,205.002,370.002,370.000.42%1,428,482
Oct 30, 20252,585.002,830.002,320.002,360.002,360.00-2.88%3,690,926
Oct 29, 20252,490.002,615.002,410.002,430.002,430.00-2.41%1,467,820
Oct 28, 20252,640.002,680.002,465.002,490.002,490.00-5.50%1,748,140
Oct 27, 20252,770.002,900.002,630.002,635.002,635.00-1.50%5,594,694
Oct 24, 20253,550.003,565.002,675.002,675.002,675.00-20.51%13,926,120
Oct 23, 20252,510.003,365.002,500.003,365.003,365.0029.92%12,739,920
Oct 22, 20252,750.002,750.002,460.002,590.002,590.00-0.38%2,938,972
Oct 21, 20252,455.002,775.002,397.002,600.002,600.006.34%6,441,421
Oct 20, 20252,300.002,610.002,300.002,445.002,445.003.60%2,014,974
Oct 17, 20252,510.002,885.002,350.002,360.002,360.00-3.67%6,590,353
Oct 16, 20252,655.002,800.002,450.002,450.002,450.00-6.49%3,372,776
Oct 15, 20252,495.002,635.002,380.002,620.002,620.005.01%1,149,091
Oct 14, 20252,305.002,585.002,275.002,495.002,495.008.01%1,966,927
Oct 13, 20252,300.002,455.002,255.002,310.002,310.00-2.94%724,999
Oct 10, 20252,405.002,425.002,250.002,380.002,380.00-2.06%838,987
Oct 2, 20252,480.002,490.002,320.002,430.002,430.00-2.21%833,479
Oct 1, 20252,495.002,565.002,405.002,485.002,485.00-0.40%713,257
Sep 30, 20252,450.002,645.002,415.002,495.002,495.001.63%1,638,627
Sep 29, 20252,450.002,580.002,420.002,455.002,455.00-1.01%863,400
Sep 26, 20252,550.002,620.002,410.002,480.002,480.00-6.06%1,605,895
Sep 25, 20252,930.002,930.002,640.002,640.002,640.00-7.04%1,917,813
Sep 24, 20252,820.002,895.002,625.002,840.002,840.000.71%2,460,362
Sep 23, 20252,710.003,000.002,705.002,820.002,820.001.99%5,084,409
Sep 22, 20252,930.002,980.002,715.002,765.002,765.00-6.27%2,462,230
Sep 19, 20252,855.002,995.002,815.002,950.002,950.001.03%2,654,687
Sep 18, 20252,885.003,045.002,775.002,920.002,920.00-4,405,560
Sep 17, 20253,100.003,180.002,815.002,920.002,920.00-6.56%5,437,570
Sep 16, 20253,410.003,585.003,045.003,125.003,125.00-7.68%5,628,085
Sep 15, 20253,525.003,800.003,210.003,385.003,385.00-7.26%5,751,536
Sep 12, 20253,720.003,955.003,440.003,650.003,650.00-5.32%6,447,976
Sep 11, 20254,175.004,400.003,450.003,855.003,855.005.91%27,785,790
Sep 9, 20253,365.003,640.003,145.003,640.003,640.0030.00%5,714,316
Sep 8, 20252,465.002,800.002,370.002,800.002,800.0029.93%5,427,502
Sep 5, 20251,689.002,155.001,632.002,155.002,155.0029.90%7,928,270
Sep 3, 20251,820.001,850.001,580.001,659.001,659.002.41%5,166,445
Sep 2, 20251,511.001,819.001,465.001,620.001,620.006.65%8,648,662
Sep 1, 20251,821.001,860.001,461.001,519.001,519.00-2.25%16,596,170
Aug 29, 20251,357.001,554.001,316.001,554.001,554.0029.93%7,824,676
Aug 28, 2025909.001,196.00883.001,196.001,196.0030.00%8,299,542
Aug 27, 2025906.00950.00888.00920.00920.001.21%478,950
Aug 26, 2025964.001,010.00900.00909.00909.00-5.71%740,365
Aug 25, 2025930.00983.00928.00964.00964.003.66%763,447
Aug 22, 2025917.00949.00891.00930.00930.001.20%436,142
Aug 21, 2025891.00968.00877.00919.00919.003.96%1,938,142
Aug 20, 2025881.00906.00842.00884.00884.00-5.15%1,252,431
Aug 19, 20251,030.001,067.00909.00932.00932.00-12.65%2,612,306
Aug 18, 20251,161.001,277.001,025.001,067.001,067.00-8.02%2,061,779
Aug 14, 20251,307.001,308.001,135.001,160.001,160.00-11.31%1,565,279
Aug 13, 20251,398.001,449.001,272.001,308.001,308.00-6.44%1,911,024
Aug 12, 20251,180.001,500.001,130.001,398.001,398.0018.58%11,273,080
Aug 11, 20251,389.001,525.001,175.001,179.001,179.00-9.17%5,665,359
Aug 8, 20251,245.001,548.001,195.001,298.001,298.006.05%14,119,410
Aug 7, 2025999.001,224.00970.001,224.001,224.0029.94%17,059,920
Aug 6, 2025734.00942.00734.00942.00942.0029.93%4,945,939
Aug 5, 2025700.00745.00700.00725.00725.003.57%164,163
Aug 4, 2025746.00746.00692.00700.00700.00-6.67%231,267
Aug 1, 2025745.00750.00706.00750.00750.002.74%147,940
Jul 31, 2025719.00768.00703.00730.00730.001.39%188,819
Jul 30, 2025755.00775.00712.00720.00720.00-6.86%1,050,689
Jul 29, 2025691.00898.00663.00773.00773.0011.87%5,302,635
Jul 28, 2025730.00732.00691.00691.00691.00-5.34%375,473
Jul 25, 2025753.00772.00719.00730.00730.00-2.01%235,954
Jul 24, 2025850.00965.00742.00745.00745.00-3.12%4,153,661
Jul 23, 2025773.00797.00753.00769.00769.00-0.52%41,019
Jul 22, 2025794.00794.00754.00773.00773.00-105,928
Jul 21, 2025801.00809.00764.00773.00773.00-3.50%174,719
Jul 18, 2025830.00833.00780.00801.00801.00-3.49%71,205
Jul 17, 2025825.00850.00764.00830.00830.001.22%46,844
Jul 16, 2025841.00845.00811.00820.00820.00-2.50%45,122
Jul 15, 2025841.00867.00802.00841.00841.00-50,042
Jul 14, 2025840.00868.00834.00841.00841.00-53,918
Jul 11, 2025855.00880.00841.00841.00841.00-1.64%27,425
Jul 10, 2025856.00875.00853.00855.00855.00-0.12%20,754
Jul 9, 2025878.00895.00856.00856.00856.00-2.51%34,241
Jul 8, 2025860.00908.00857.00878.00878.002.21%38,955