Dong Il Steel Mfg Co.,Ltd (KRX:002690)
South Korea
· Delayed Price · Currency is KRW 1,753.00
-27.00 (-1.52%)
Apr 29, 2026, 3:30 PM KST
Dong Il Steel Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,770.00 | 1,816.00 | 1,724.00 | 1,753.00 | 1,753.00 | -1.52% | 293,719 |
| Apr 28, 2026 | 1,706.00 | 1,958.00 | 1,703.00 | 1,780.00 | 1,780.00 | 4.52% | 1,791,159 |
| Apr 27, 2026 | 1,715.00 | 1,725.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.35% | 71,148 |
| Apr 24, 2026 | 1,679.00 | 1,704.00 | 1,678.00 | 1,697.00 | 1,697.00 | 0.71% | 42,983 |
| Apr 23, 2026 | 1,720.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.30% | 71,706 |
| Apr 22, 2026 | 1,704.00 | 1,712.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.82% | 108,912 |
| Apr 21, 2026 | 1,695.00 | 1,778.00 | 1,695.00 | 1,704.00 | 1,704.00 | 0.24% | 136,893 |
| Apr 20, 2026 | 1,684.00 | 1,735.00 | 1,667.00 | 1,700.00 | 1,700.00 | 0.95% | 102,612 |
| Apr 17, 2026 | 1,700.00 | 1,726.00 | 1,662.00 | 1,684.00 | 1,684.00 | -0.71% | 88,437 |
| Apr 16, 2026 | 1,691.00 | 1,713.00 | 1,683.00 | 1,696.00 | 1,696.00 | 0.30% | 94,739 |
| Apr 15, 2026 | 1,743.00 | 1,743.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.98% | 177,566 |
| Apr 14, 2026 | 1,735.00 | 1,798.00 | 1,682.00 | 1,743.00 | 1,743.00 | 2.53% | 381,954 |
| Apr 13, 2026 | 1,701.00 | 1,738.00 | 1,662.00 | 1,700.00 | 1,700.00 | -0.06% | 146,442 |
| Apr 10, 2026 | 1,779.00 | 1,850.00 | 1,670.00 | 1,701.00 | 1,701.00 | -3.90% | 532,087 |
| Apr 9, 2026 | 1,588.00 | 1,990.00 | 1,580.00 | 1,770.00 | 1,770.00 | 11.53% | 3,553,652 |
| Apr 8, 2026 | 1,560.00 | 1,617.00 | 1,560.00 | 1,587.00 | 1,587.00 | 1.08% | 197,574 |
| Apr 7, 2026 | 1,622.00 | 1,622.00 | 1,534.00 | 1,570.00 | 1,570.00 | -3.09% | 447,084 |
| Apr 6, 2026 | 1,523.00 | 1,940.00 | 1,507.00 | 1,620.00 | 1,620.00 | 6.37% | 6,078,245 |
| Apr 3, 2026 | 1,500.00 | 1,553.00 | 1,495.00 | 1,523.00 | 1,523.00 | 1.53% | 46,203 |
| Apr 2, 2026 | 1,584.00 | 1,584.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.42% | 50,353 |
| Apr 1, 2026 | 1,521.00 | 1,589.00 | 1,521.00 | 1,586.00 | 1,586.00 | 4.34% | 58,677 |
| Mar 31, 2026 | 1,540.00 | 1,559.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.17% | 45,862 |
| Mar 30, 2026 | 1,563.00 | 1,572.00 | 1,507.00 | 1,538.00 | 1,538.00 | -1.60% | 30,249 |
| Mar 27, 2026 | 1,533.00 | 1,599.00 | 1,493.00 | 1,563.00 | 1,563.00 | 0.97% | 56,937 |
| Mar 26, 2026 | 1,593.00 | 1,605.00 | 1,541.00 | 1,548.00 | 1,548.00 | -0.64% | 24,306 |
| Mar 25, 2026 | 1,569.00 | 1,597.00 | 1,540.00 | 1,558.00 | 1,558.00 | -0.70% | 48,792 |
| Mar 24, 2026 | 1,605.00 | 1,640.00 | 1,554.00 | 1,569.00 | 1,569.00 | -2.24% | 71,803 |
| Mar 23, 2026 | 1,643.00 | 1,685.00 | 1,586.00 | 1,605.00 | 1,605.00 | -2.85% | 89,070 |
| Mar 20, 2026 | 1,609.00 | 1,758.00 | 1,573.00 | 1,652.00 | 1,652.00 | 5.22% | 445,562 |
| Mar 19, 2026 | 1,508.00 | 1,609.00 | 1,484.00 | 1,570.00 | 1,570.00 | 4.67% | 70,643 |
| Mar 18, 2026 | 1,508.00 | 1,513.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.33% | 3,728 |
| Mar 17, 2026 | 1,500.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 17,950 |
| Mar 16, 2026 | 1,523.00 | 1,523.00 | 1,477.00 | 1,500.00 | 1,500.00 | -1.51% | 14,258 |
| Mar 13, 2026 | 1,486.00 | 1,526.00 | 1,485.00 | 1,523.00 | 1,523.00 | 2.56% | 9,008 |
| Mar 12, 2026 | 1,480.00 | 1,524.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.34% | 27,741 |
| Mar 11, 2026 | 1,479.00 | 1,530.00 | 1,451.00 | 1,480.00 | 1,480.00 | 2.07% | 30,556 |
| Mar 10, 2026 | 1,474.00 | 1,474.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.28% | 14,895 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,422.00 | 1,446.00 | 1,446.00 | -3.92% | 72,247 |
| Mar 6, 2026 | 1,532.00 | 1,578.00 | 1,493.00 | 1,505.00 | 1,505.00 | -1.76% | 196,617 |
| Mar 5, 2026 | 1,527.00 | 1,577.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.33% | 61,619 |
| Mar 4, 2026 | 1,623.00 | 1,623.00 | 1,418.00 | 1,527.00 | 1,527.00 | -5.97% | 50,590 |
| Mar 3, 2026 | 1,620.00 | 1,624.00 | 1,598.00 | 1,624.00 | 1,624.00 | -0.43% | 77,327 |
| Feb 27, 2026 | 1,633.00 | 1,642.00 | 1,620.00 | 1,631.00 | 1,631.00 | -1.03% | 34,567 |
| Feb 26, 2026 | 1,650.00 | 1,651.00 | 1,630.00 | 1,648.00 | 1,648.00 | -0.06% | 43,708 |
| Feb 25, 2026 | 1,650.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.18% | 27,531 |
| Feb 24, 2026 | 1,646.00 | 1,667.00 | 1,640.00 | 1,646.00 | 1,646.00 | - | 77,162 |
| Feb 23, 2026 | 1,656.00 | 1,668.00 | 1,643.00 | 1,646.00 | 1,646.00 | -0.60% | 49,481 |
| Feb 20, 2026 | 1,643.00 | 1,670.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.79% | 53,512 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.42% | 49,160 |
| Feb 13, 2026 | 1,628.00 | 1,658.00 | 1,616.00 | 1,650.00 | 1,650.00 | 1.35% | 69,551 |
| Feb 12, 2026 | 1,624.00 | 1,650.00 | 1,603.00 | 1,628.00 | 1,628.00 | 0.25% | 77,480 |
| Feb 11, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,624.00 | 1,624.00 | -0.18% | 39,408 |
| Feb 10, 2026 | 1,595.00 | 1,630.00 | 1,579.00 | 1,627.00 | 1,627.00 | 2.01% | 24,110 |
| Feb 9, 2026 | 1,565.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 1.21% | 21,182 |
| Feb 6, 2026 | 1,598.00 | 1,598.00 | 1,560.00 | 1,576.00 | 1,576.00 | -1.38% | 34,260 |
| Feb 5, 2026 | 1,619.00 | 1,619.00 | 1,590.00 | 1,598.00 | 1,598.00 | -1.30% | 53,699 |
| Feb 4, 2026 | 1,620.00 | 1,620.00 | 1,603.00 | 1,619.00 | 1,619.00 | -0.06% | 27,281 |
| Feb 3, 2026 | 1,616.00 | 1,625.00 | 1,601.00 | 1,620.00 | 1,620.00 | 1.25% | 45,763 |
| Feb 2, 2026 | 1,612.00 | 1,627.00 | 1,585.00 | 1,600.00 | 1,600.00 | -0.74% | 47,414 |
| Jan 30, 2026 | 1,615.00 | 1,634.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.19% | 48,398 |
| Jan 29, 2026 | 1,611.00 | 1,633.00 | 1,607.00 | 1,615.00 | 1,615.00 | 0.37% | 38,346 |
| Jan 28, 2026 | 1,635.00 | 1,635.00 | 1,605.00 | 1,609.00 | 1,609.00 | -1.59% | 30,655 |
| Jan 27, 2026 | 1,638.00 | 1,645.00 | 1,612.00 | 1,635.00 | 1,635.00 | -0.18% | 33,069 |
| Jan 26, 2026 | 1,628.00 | 1,685.00 | 1,614.00 | 1,638.00 | 1,638.00 | 0.61% | 18,456 |
| Jan 23, 2026 | 1,630.00 | 1,638.00 | 1,607.00 | 1,628.00 | 1,628.00 | -0.12% | 40,850 |
| Jan 22, 2026 | 1,616.00 | 1,696.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.12% | 81,430 |
| Jan 21, 2026 | 1,615.00 | 1,640.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.19% | 23,992 |
| Jan 20, 2026 | 1,623.00 | 1,637.00 | 1,604.00 | 1,615.00 | 1,615.00 | -0.49% | 55,893 |
| Jan 19, 2026 | 1,637.00 | 1,637.00 | 1,605.00 | 1,623.00 | 1,623.00 | -0.92% | 36,938 |
| Jan 16, 2026 | 1,679.00 | 1,679.00 | 1,615.00 | 1,638.00 | 1,638.00 | -0.24% | 36,556 |
| Jan 15, 2026 | 1,699.00 | 1,699.00 | 1,618.00 | 1,642.00 | 1,642.00 | -0.12% | 43,747 |
| Jan 14, 2026 | 1,643.00 | 1,644.00 | 1,610.00 | 1,644.00 | 1,644.00 | 0.06% | 28,218 |
| Jan 13, 2026 | 1,689.00 | 1,689.00 | 1,610.00 | 1,643.00 | 1,643.00 | 0.43% | 52,503 |
| Jan 12, 2026 | 1,650.00 | 1,650.00 | 1,602.00 | 1,636.00 | 1,636.00 | -0.85% | 34,439 |
| Jan 9, 2026 | 1,606.00 | 1,650.00 | 1,602.00 | 1,650.00 | 1,650.00 | 2.23% | 15,432 |
| Jan 8, 2026 | 1,624.00 | 1,624.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.62% | 10,099 |
| Jan 7, 2026 | 1,607.00 | 1,624.00 | 1,603.00 | 1,624.00 | 1,624.00 | 1.00% | 18,569 |
| Jan 6, 2026 | 1,618.00 | 1,620.00 | 1,604.00 | 1,608.00 | 1,608.00 | -0.62% | 24,100 |
| Jan 5, 2026 | 1,622.00 | 1,632.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.25% | 30,809 |
| Jan 2, 2026 | 1,630.00 | 1,639.00 | 1,617.00 | 1,622.00 | 1,622.00 | -0.49% | 39,307 |
| Dec 30, 2025 | 1,639.00 | 1,639.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.61% | 22,608 |
| Dec 29, 2025 | 1,653.00 | 1,653.00 | 1,629.00 | 1,640.00 | 1,640.00 | -0.79% | 10,578 |
| Dec 26, 2025 | 1,664.00 | 1,700.00 | 1,631.00 | 1,653.00 | 1,653.00 | -0.66% | 50,392 |
| Dec 24, 2025 | 1,636.00 | 1,700.00 | 1,619.00 | 1,664.00 | 1,664.00 | 1.71% | 156,255 |
| Dec 23, 2025 | 1,637.00 | 1,639.00 | 1,612.00 | 1,636.00 | 1,636.00 | -0.06% | 18,339 |
| Dec 22, 2025 | 1,648.00 | 1,648.00 | 1,623.00 | 1,637.00 | 1,637.00 | 0.31% | 11,931 |
| Dec 19, 2025 | 1,616.00 | 1,639.00 | 1,616.00 | 1,632.00 | 1,632.00 | - | 5,012 |
| Dec 18, 2025 | 1,612.00 | 1,638.00 | 1,612.00 | 1,632.00 | 1,632.00 | 0.25% | 16,937 |
| Dec 17, 2025 | 1,625.00 | 1,634.00 | 1,616.00 | 1,628.00 | 1,628.00 | 0.18% | 10,444 |
| Dec 16, 2025 | 1,622.00 | 1,669.00 | 1,616.00 | 1,625.00 | 1,625.00 | -0.25% | 12,787 |
| Dec 15, 2025 | 1,634.00 | 1,650.00 | 1,624.00 | 1,629.00 | 1,629.00 | -0.55% | 2,208 |
| Dec 12, 2025 | 1,650.00 | 1,650.00 | 1,624.00 | 1,638.00 | 1,638.00 | 0.24% | 7,931 |
| Dec 11, 2025 | 1,628.00 | 1,636.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.18% | 11,758 |
| Dec 10, 2025 | 1,657.00 | 1,665.00 | 1,621.00 | 1,637.00 | 1,637.00 | -0.49% | 24,674 |
| Dec 9, 2025 | 1,626.00 | 1,645.00 | 1,614.00 | 1,645.00 | 1,645.00 | 1.23% | 13,465 |
| Dec 8, 2025 | 1,621.00 | 1,644.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.55% | 18,748 |
| 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 |