Skip to main content
Dongkuk Refractories & Steel Co., Ltd. (KOSDAQ:075970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
+5.00 (0.22%)
At close: Dec 5, 2025

KOSDAQ:075970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,310.002,325.002,275.002,305.002,305.000.22%30,831
Dec 4, 20252,315.002,345.002,285.002,300.002,300.00-0.43%43,004
Dec 3, 20252,330.002,330.002,300.002,310.002,310.00-27,502
Dec 2, 20252,310.002,310.002,270.002,310.002,310.000.22%49,390
Dec 1, 20252,295.002,310.002,280.002,305.002,305.000.44%41,918
Nov 28, 20252,305.002,305.002,260.002,295.002,295.000.88%49,732
Nov 27, 20252,285.002,300.002,265.002,275.002,275.00-0.44%22,197
Nov 26, 20252,240.002,290.002,240.002,285.002,285.001.11%24,388
Nov 25, 20252,265.002,280.002,200.002,260.002,260.00-60,912
Nov 24, 20252,270.002,315.002,255.002,260.002,260.00-0.44%32,895
Nov 21, 20252,300.002,340.002,250.002,270.002,270.00-1.30%57,972
Nov 20, 20252,215.002,330.002,215.002,300.002,300.002.91%80,375
Nov 19, 20252,205.002,275.002,205.002,235.002,235.001.36%50,937
Nov 18, 20252,250.002,265.002,205.002,205.002,205.00-2.65%55,343
Nov 17, 20252,300.002,310.002,245.002,265.002,265.00-70,869
Nov 14, 20252,285.002,290.002,260.002,265.002,265.00-0.88%48,473
Nov 13, 20252,330.002,335.002,265.002,285.002,285.00-0.87%59,665
Nov 12, 20252,290.002,330.002,160.002,305.002,305.000.66%150,544
Nov 11, 20252,290.002,335.002,270.002,290.002,290.000.22%75,905
Nov 10, 20252,260.002,370.002,260.002,285.002,285.001.11%64,665
Nov 7, 20252,295.002,305.002,250.002,260.002,260.00-1.53%50,943
Nov 6, 20252,305.002,345.002,240.002,295.002,295.00-0.43%69,942
Nov 5, 20252,335.002,345.002,240.002,305.002,305.00-1.28%122,685
Nov 4, 20252,325.002,370.002,325.002,335.002,335.000.43%69,164
Nov 3, 20252,375.002,405.002,300.002,325.002,325.00-2.52%121,229
Oct 31, 20252,345.002,390.002,345.002,385.002,385.001.49%85,199
Oct 30, 20252,405.002,535.002,340.002,350.002,350.00-2.69%631,856
Oct 29, 20252,435.002,450.002,410.002,415.002,415.00-0.82%193,864
Oct 28, 20252,460.002,470.002,420.002,435.002,435.00-1.02%188,196
Oct 27, 20252,460.002,485.002,420.002,460.002,460.00-238,690
Oct 24, 20252,510.002,510.002,450.002,460.002,460.00-1.99%194,219
Oct 23, 20252,525.002,575.002,490.002,510.002,510.000.80%349,086
Oct 22, 20252,540.002,570.002,455.002,490.002,490.00-0.80%505,981
Oct 21, 20252,415.002,515.002,400.002,510.002,510.004.80%390,716
Oct 20, 20252,380.002,435.002,350.002,395.002,395.00-0.42%390,051
Oct 17, 20252,460.002,535.002,400.002,405.002,405.00-3.22%757,492
Oct 16, 20252,600.002,600.002,450.002,485.002,485.00-5.15%760,802
Oct 15, 20252,735.002,850.002,615.002,620.002,620.00-4.20%1,053,646
Oct 14, 20252,685.003,000.002,520.002,735.002,735.00-3.53%7,679,551
Oct 13, 20252,665.003,075.002,625.002,835.002,835.0016.91%15,071,650
Oct 10, 20252,440.002,550.002,340.002,425.002,425.005.66%839,312
Oct 2, 20252,290.002,315.002,290.002,295.002,295.000.22%15,427
Oct 1, 20252,300.002,315.002,290.002,290.002,290.00-0.43%15,230
Sep 30, 20252,310.002,315.002,285.002,300.002,300.00-24,566
Sep 29, 20252,310.002,325.002,290.002,300.002,300.00-0.43%24,852
Sep 26, 20252,340.002,340.002,295.002,310.002,310.00-1.28%40,874
Sep 25, 20252,330.002,350.002,320.002,340.002,340.000.43%14,045
Sep 24, 20252,310.002,350.002,310.002,330.002,330.000.22%16,355
Sep 23, 20252,335.002,345.002,320.002,325.002,325.00-0.43%27,617
Sep 22, 20252,345.002,345.002,325.002,335.002,335.00-0.43%37,229
Sep 19, 20252,350.002,350.002,335.002,345.002,345.00-0.21%16,820
Sep 18, 20252,345.002,355.002,340.002,350.002,350.000.21%35,425
Sep 17, 20252,355.002,355.002,325.002,345.002,345.00-0.42%28,698
Sep 16, 20252,360.002,375.002,345.002,355.002,355.00-0.42%28,871
Sep 15, 20252,365.002,380.002,345.002,365.002,365.00-25,184
Sep 12, 20252,345.002,380.002,345.002,365.002,365.000.85%54,461
Sep 11, 20252,365.002,365.002,315.002,345.002,345.00-0.21%61,036
Sep 10, 20252,355.002,370.002,300.002,350.002,350.00-0.21%108,600
Sep 9, 20252,360.002,375.002,345.002,355.002,355.00-0.42%36,300
Sep 8, 20252,350.002,370.002,350.002,365.002,365.000.21%12,053
Sep 5, 20252,365.002,380.002,355.002,360.002,360.00-0.21%13,665
Sep 4, 20252,355.002,365.002,350.002,365.002,365.000.42%8,236
Sep 3, 20252,350.002,365.002,335.002,355.002,355.00-0.21%12,076
Sep 2, 20252,355.002,365.002,335.002,360.002,360.000.21%19,455
Sep 1, 20252,365.002,370.002,340.002,355.002,355.00-0.63%20,458
Aug 29, 20252,365.002,385.002,360.002,370.002,370.00-19,174
Aug 28, 20252,395.002,395.002,370.002,370.002,370.00-0.42%11,662
Aug 27, 20252,400.002,420.002,380.002,380.002,380.00-0.21%12,300
Aug 26, 20252,385.002,400.002,370.002,385.002,385.00-15,037
Aug 25, 20252,405.002,430.002,265.002,385.002,385.00-0.83%91,393
Aug 22, 20252,425.002,425.002,395.002,405.002,405.000.21%8,544
Aug 21, 20252,400.002,435.002,390.002,400.002,400.000.63%8,797
Aug 20, 20252,415.002,415.002,370.002,385.002,385.00-1.24%31,968
Aug 19, 20252,415.002,425.002,405.002,415.002,415.00-0.62%19,151
Aug 18, 20252,440.002,445.002,410.002,430.002,430.00-22,378
Aug 14, 20252,420.002,440.002,415.002,430.002,430.00-14,628
Aug 13, 20252,425.002,440.002,420.002,430.002,430.000.21%26,656
Aug 12, 20252,430.002,445.002,405.002,425.002,425.00-0.21%37,700
Aug 11, 20252,420.002,435.002,400.002,430.002,430.000.41%34,156
Aug 8, 20252,435.002,460.002,410.002,420.002,420.00-22,837
Aug 7, 20252,405.002,425.002,400.002,420.002,420.000.41%13,639
Aug 6, 20252,405.002,440.002,390.002,410.002,410.000.21%17,062
Aug 5, 20252,400.002,415.002,390.002,405.002,405.000.42%14,287
Aug 4, 20252,380.002,405.002,360.002,395.002,395.000.63%26,168
Aug 1, 20252,415.002,415.002,355.002,380.002,380.00-1.65%53,763
Jul 31, 20252,430.002,430.002,400.002,420.002,420.00-19,765
Jul 30, 20252,395.002,435.002,395.002,420.002,420.000.62%21,115
Jul 29, 20252,420.002,425.002,400.002,405.002,405.00-0.62%21,962
Jul 28, 20252,435.002,435.002,405.002,420.002,420.00-0.62%32,949
Jul 25, 20252,415.002,435.002,410.002,435.002,435.000.83%22,002
Jul 24, 20252,405.002,440.002,400.002,415.002,415.000.21%37,865
Jul 23, 20252,410.002,435.002,390.002,410.002,410.00-44,061
Jul 22, 20252,435.002,435.002,405.002,410.002,410.00-1.03%34,039
Jul 21, 20252,435.002,445.002,420.002,435.002,435.000.21%25,003
Jul 18, 20252,435.002,445.002,415.002,430.002,430.00-0.21%29,530
Jul 17, 20252,435.002,445.002,420.002,435.002,435.00-37,191
Jul 16, 20252,480.002,505.002,425.002,435.002,435.00-0.81%106,261
Jul 15, 20252,490.002,515.002,425.002,455.002,455.00-1.21%116,959
Jul 14, 20252,435.002,530.002,415.002,485.002,485.002.05%113,041
Jul 11, 20252,420.002,445.002,410.002,435.002,435.000.62%46,408