Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea
· Delayed Price · Currency is KRW 1,634.00
-50.00 (-2.97%)
Dec 5, 2025, 3:30 PM KST
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,682.00 | 1,682.00 | 1,626.00 | 1,634.00 | 1,634.00 | -2.97% | 35,651 |
| Dec 4, 2025 | 1,640.00 | 1,700.00 | 1,618.00 | 1,684.00 | 1,684.00 | 3.89% | 77,880 |
| Dec 3, 2025 | 1,641.00 | 1,641.00 | 1,610.00 | 1,621.00 | 1,621.00 | -0.18% | 12,097 |
| Dec 2, 2025 | 1,650.00 | 1,650.00 | 1,615.00 | 1,624.00 | 1,624.00 | -0.18% | 5,562 |
| Dec 1, 2025 | 1,640.00 | 1,640.00 | 1,612.00 | 1,627.00 | 1,627.00 | 0.31% | 15,665 |
| Nov 28, 2025 | 1,648.00 | 1,648.00 | 1,610.00 | 1,622.00 | 1,622.00 | -0.49% | 32,473 |
| Nov 27, 2025 | 1,620.00 | 1,630.00 | 1,613.00 | 1,630.00 | 1,630.00 | 0.31% | 10,502 |
| Nov 26, 2025 | 1,627.00 | 1,640.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.12% | 13,063 |
| Nov 25, 2025 | 1,626.00 | 1,645.00 | 1,609.00 | 1,627.00 | 1,627.00 | 0.06% | 20,281 |
| Nov 24, 2025 | 1,607.00 | 1,631.00 | 1,606.00 | 1,626.00 | 1,626.00 | 1.18% | 8,628 |
| Nov 21, 2025 | 1,607.00 | 1,654.00 | 1,601.00 | 1,607.00 | 1,607.00 | -0.68% | 20,168 |
| Nov 20, 2025 | 1,617.00 | 1,639.00 | 1,610.00 | 1,618.00 | 1,618.00 | 0.06% | 12,426 |
| Nov 19, 2025 | 1,594.00 | 1,640.00 | 1,594.00 | 1,617.00 | 1,617.00 | 0.68% | 23,650 |
| Nov 18, 2025 | 1,610.00 | 1,619.00 | 1,600.00 | 1,606.00 | 1,606.00 | -1.05% | 14,793 |
| Nov 17, 2025 | 1,616.00 | 1,629.00 | 1,605.00 | 1,623.00 | 1,623.00 | 0.43% | 21,141 |
| Nov 14, 2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.86% | 11,852 |
| Nov 13, 2025 | 1,644.00 | 1,659.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.79% | 18,004 |
| Nov 12, 2025 | 1,645.00 | 1,645.00 | 1,619.00 | 1,643.00 | 1,643.00 | 0.80% | 11,185 |
| Nov 11, 2025 | 1,633.00 | 1,642.00 | 1,616.00 | 1,630.00 | 1,630.00 | -0.06% | 13,853 |
| Nov 10, 2025 | 1,649.00 | 1,649.00 | 1,610.00 | 1,631.00 | 1,631.00 | 1.05% | 33,314 |
| Nov 7, 2025 | 1,689.00 | 1,689.00 | 1,600.00 | 1,614.00 | 1,614.00 | -1.16% | 54,737 |
| Nov 6, 2025 | 1,729.00 | 1,795.00 | 1,611.00 | 1,633.00 | 1,633.00 | 2.51% | 247,699 |
| Nov 5, 2025 | 1,613.00 | 1,625.00 | 1,589.00 | 1,593.00 | 1,593.00 | -2.09% | 70,481 |
| Nov 4, 2025 | 1,640.00 | 1,680.00 | 1,611.00 | 1,627.00 | 1,627.00 | -0.37% | 24,051 |
| Nov 3, 2025 | 1,637.00 | 1,638.00 | 1,614.00 | 1,633.00 | 1,633.00 | -0.18% | 30,999 |
| Oct 31, 2025 | 1,621.00 | 1,783.00 | 1,621.00 | 1,636.00 | 1,636.00 | - | 276,663 |
| Oct 30, 2025 | 1,625.00 | 1,680.00 | 1,593.00 | 1,636.00 | 1,636.00 | 0.37% | 60,905 |
| Oct 29, 2025 | 1,634.00 | 1,648.00 | 1,612.00 | 1,630.00 | 1,630.00 | 0.12% | 43,682 |
| Oct 28, 2025 | 1,610.00 | 1,700.00 | 1,592.00 | 1,628.00 | 1,628.00 | 1.12% | 108,658 |
| Oct 27, 2025 | 1,634.00 | 1,637.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.47% | 31,002 |
| Oct 24, 2025 | 1,668.00 | 1,668.00 | 1,610.00 | 1,634.00 | 1,634.00 | 1.49% | 32,541 |
| Oct 23, 2025 | 1,645.00 | 1,831.00 | 1,607.00 | 1,610.00 | 1,610.00 | -2.19% | 568,212 |
| Oct 22, 2025 | 1,611.00 | 1,772.00 | 1,611.00 | 1,646.00 | 1,646.00 | 2.17% | 200,975 |
| Oct 21, 2025 | 1,666.00 | 1,666.00 | 1,606.00 | 1,611.00 | 1,611.00 | -2.54% | 36,517 |
| Oct 20, 2025 | 1,571.00 | 1,745.00 | 1,571.00 | 1,653.00 | 1,653.00 | 3.96% | 230,386 |
| Oct 17, 2025 | 1,615.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.91% | 10,556 |
| Oct 16, 2025 | 1,630.00 | 1,630.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.18% | 20,628 |
| Oct 15, 2025 | 1,601.00 | 1,630.00 | 1,601.00 | 1,624.00 | 1,624.00 | 0.43% | 20,066 |
| Oct 14, 2025 | 1,601.00 | 1,625.00 | 1,600.00 | 1,617.00 | 1,617.00 | 0.06% | 7,455 |
| Oct 13, 2025 | 1,612.00 | 1,627.00 | 1,531.00 | 1,616.00 | 1,616.00 | 0.25% | 13,488 |
| Oct 10, 2025 | 1,639.00 | 1,639.00 | 1,597.00 | 1,612.00 | 1,612.00 | -1.65% | 19,878 |
| Oct 2, 2025 | 1,617.00 | 1,640.00 | 1,617.00 | 1,639.00 | 1,639.00 | 1.36% | 27,065 |
| Oct 1, 2025 | 1,614.00 | 1,617.00 | 1,591.00 | 1,617.00 | 1,617.00 | - | 28,412 |
| Sep 30, 2025 | 1,620.00 | 1,620.00 | 1,599.00 | 1,617.00 | 1,617.00 | -0.19% | 16,990 |
| Sep 29, 2025 | 1,625.00 | 1,625.00 | 1,599.00 | 1,620.00 | 1,620.00 | 0.37% | 22,802 |
| Sep 26, 2025 | 1,607.00 | 1,614.00 | 1,590.00 | 1,614.00 | 1,614.00 | 0.44% | 7,954 |
| Sep 25, 2025 | 1,600.00 | 1,613.00 | 1,587.00 | 1,607.00 | 1,607.00 | 0.44% | 18,503 |
| Sep 24, 2025 | 1,577.00 | 1,625.00 | 1,577.00 | 1,600.00 | 1,600.00 | 0.44% | 22,001 |
| Sep 23, 2025 | 1,613.00 | 1,613.00 | 1,577.00 | 1,593.00 | 1,593.00 | -1.30% | 29,353 |
| Sep 22, 2025 | 1,637.00 | 1,637.00 | 1,613.00 | 1,614.00 | 1,614.00 | -1.41% | 3,456 |
| Sep 19, 2025 | 1,635.00 | 1,640.00 | 1,590.00 | 1,637.00 | 1,637.00 | -0.06% | 15,155 |
| Sep 18, 2025 | 1,635.00 | 1,638.00 | 1,617.00 | 1,638.00 | 1,638.00 | 0.18% | 15,390 |
| Sep 17, 2025 | 1,635.00 | 1,640.00 | 1,609.00 | 1,635.00 | 1,635.00 | - | 13,423 |
| Sep 16, 2025 | 1,629.00 | 1,649.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.37% | 19,720 |
| Sep 15, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,629.00 | 1,629.00 | -0.67% | 38,475 |
| Sep 12, 2025 | 1,640.00 | 1,660.00 | 1,629.00 | 1,640.00 | 1,640.00 | 0.12% | 98,083 |
| Sep 11, 2025 | 1,615.00 | 1,640.00 | 1,615.00 | 1,638.00 | 1,638.00 | 1.49% | 45,181 |
| Sep 10, 2025 | 1,590.00 | 1,618.00 | 1,590.00 | 1,614.00 | 1,614.00 | 0.56% | 25,044 |
| Sep 9, 2025 | 1,597.00 | 1,609.00 | 1,582.00 | 1,605.00 | 1,605.00 | 0.50% | 13,494 |
| Sep 8, 2025 | 1,588.00 | 1,597.00 | 1,571.00 | 1,597.00 | 1,597.00 | 0.57% | 21,723 |
| Sep 5, 2025 | 1,586.00 | 1,588.00 | 1,574.00 | 1,588.00 | 1,588.00 | 0.13% | 7,036 |
| Sep 4, 2025 | 1,609.00 | 1,610.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.44% | 3,645 |
| Sep 3, 2025 | 1,610.00 | 1,613.00 | 1,582.00 | 1,593.00 | 1,593.00 | 0.06% | 4,892 |
| Sep 2, 2025 | 1,597.00 | 1,602.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.31% | 8,015 |
| Sep 1, 2025 | 1,584.00 | 1,630.00 | 1,581.00 | 1,597.00 | 1,597.00 | -0.19% | 24,155 |
| Aug 29, 2025 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.38% | 5,570 |
| Aug 28, 2025 | 1,593.00 | 1,610.00 | 1,585.00 | 1,594.00 | 1,594.00 | 0.69% | 6,010 |
| Aug 27, 2025 | 1,583.00 | 1,609.00 | 1,571.00 | 1,583.00 | 1,583.00 | - | 5,133 |
| Aug 26, 2025 | 1,586.00 | 1,586.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.19% | 2,308 |
| Aug 25, 2025 | 1,597.00 | 1,597.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.69% | 9,580 |
| Aug 22, 2025 | 1,595.00 | 1,609.00 | 1,595.00 | 1,597.00 | 1,597.00 | 0.13% | 4,429 |
| Aug 21, 2025 | 1,601.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.06% | 7,663 |
| Aug 20, 2025 | 1,594.00 | 1,610.00 | 1,591.00 | 1,594.00 | 1,594.00 | - | 16,166 |
| Aug 19, 2025 | 1,557.00 | 1,610.00 | 1,557.00 | 1,594.00 | 1,594.00 | 1.46% | 22,862 |
| Aug 18, 2025 | 1,575.00 | 1,575.00 | 1,526.00 | 1,571.00 | 1,571.00 | 0.32% | 15,660 |
| Aug 14, 2025 | 1,577.00 | 1,593.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.70% | 11,560 |
| Aug 13, 2025 | 1,588.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.69% | 9,701 |
| Aug 12, 2025 | 1,582.00 | 1,609.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.38% | 13,704 |
| Aug 11, 2025 | 1,585.00 | 1,585.00 | 1,568.00 | 1,582.00 | 1,582.00 | 0.25% | 10,541 |
| Aug 8, 2025 | 1,600.00 | 1,600.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.06% | 4,712 |
| Aug 7, 2025 | 1,610.00 | 1,610.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.82% | 13,082 |
| Aug 6, 2025 | 1,594.00 | 1,594.00 | 1,578.00 | 1,590.00 | 1,590.00 | -0.50% | 19,641 |
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,590.00 | 1,598.00 | 1,598.00 | -0.13% | 9,531 |
| Aug 4, 2025 | 1,582.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 1.46% | 13,161 |
| Aug 1, 2025 | 1,596.00 | 1,596.00 | 1,575.00 | 1,577.00 | 1,577.00 | -1.31% | 8,869 |
| Jul 31, 2025 | 1,612.00 | 1,612.00 | 1,579.00 | 1,598.00 | 1,598.00 | -0.13% | 9,474 |
| Jul 30, 2025 | 1,599.00 | 1,614.00 | 1,579.00 | 1,600.00 | 1,600.00 | 0.19% | 8,907 |
| Jul 29, 2025 | 1,596.00 | 1,611.00 | 1,596.00 | 1,597.00 | 1,597.00 | 0.06% | 12,518 |
| Jul 28, 2025 | 1,627.00 | 1,627.00 | 1,595.00 | 1,596.00 | 1,596.00 | -2.21% | 9,054 |
| Jul 25, 2025 | 1,634.00 | 1,634.00 | 1,617.00 | 1,632.00 | 1,632.00 | 0.93% | 3,772 |
| Jul 24, 2025 | 1,617.00 | 1,670.00 | 1,617.00 | 1,617.00 | 1,617.00 | - | 31,903 |
| Jul 23, 2025 | 1,604.00 | 1,650.00 | 1,592.00 | 1,617.00 | 1,617.00 | -0.19% | 14,659 |
| Jul 22, 2025 | 1,628.00 | 1,642.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.34% | 22,272 |
| Jul 21, 2025 | 1,652.00 | 1,652.00 | 1,604.00 | 1,642.00 | 1,642.00 | -0.67% | 13,541 |
| Jul 18, 2025 | 1,659.00 | 1,659.00 | 1,640.00 | 1,653.00 | 1,653.00 | -0.36% | 6,322 |
| Jul 17, 2025 | 1,659.00 | 1,659.00 | 1,623.00 | 1,659.00 | 1,659.00 | - | 29,704 |
| Jul 16, 2025 | 1,672.00 | 1,672.00 | 1,638.00 | 1,659.00 | 1,659.00 | 0.18% | 2,161 |
| Jul 15, 2025 | 1,653.00 | 1,669.00 | 1,635.00 | 1,656.00 | 1,656.00 | 0.55% | 13,922 |
| Jul 14, 2025 | 1,644.00 | 1,654.00 | 1,643.00 | 1,647.00 | 1,647.00 | 0.12% | 14,869 |
| Jul 11, 2025 | 1,679.00 | 1,690.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.79% | 19,612 |