Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea
· Delayed Price · Currency is KRW 8,850.00
+10.00 (0.11%)
Mar 10, 2026, 12:10 PM KST
KRX:460860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,840.00 | 9,150.00 | 8,560.00 | 8,840.00 | 8,840.00 | -5.15% | 182,681 |
| Mar 6, 2026 | 8,600.00 | 9,490.00 | 8,570.00 | 9,320.00 | 9,320.00 | 7.00% | 487,923 |
| Mar 5, 2026 | 8,700.00 | 8,830.00 | 8,520.00 | 8,710.00 | 8,710.00 | 6.22% | 471,049 |
| Mar 4, 2026 | 8,880.00 | 9,090.00 | 8,200.00 | 8,200.00 | 8,200.00 | -12.58% | 649,660 |
| Mar 3, 2026 | 10,120.00 | 10,120.00 | 9,250.00 | 9,380.00 | 9,380.00 | -8.67% | 732,407 |
| Feb 27, 2026 | 9,320.00 | 11,740.00 | 9,310.00 | 10,270.00 | 10,270.00 | 11.15% | 4,835,988 |
| Feb 26, 2026 | 9,460.00 | 9,460.00 | 9,140.00 | 9,240.00 | 9,240.00 | 0.22% | 322,394 |
| Feb 25, 2026 | 8,990.00 | 9,330.00 | 8,800.00 | 9,220.00 | 9,220.00 | 2.90% | 513,894 |
| Feb 24, 2026 | 8,910.00 | 8,970.00 | 8,760.00 | 8,960.00 | 8,960.00 | 0.67% | 169,617 |
| Feb 23, 2026 | 9,290.00 | 9,300.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.77% | 228,187 |
| Feb 20, 2026 | 8,760.00 | 9,200.00 | 8,710.00 | 9,060.00 | 9,060.00 | 4.26% | 435,381 |
| Feb 19, 2026 | 8,720.00 | 8,780.00 | 8,630.00 | 8,690.00 | 8,690.00 | 1.28% | 165,321 |
| Feb 13, 2026 | 8,520.00 | 8,680.00 | 8,510.00 | 8,580.00 | 8,580.00 | -0.35% | 103,348 |
| Feb 12, 2026 | 8,660.00 | 8,720.00 | 8,580.00 | 8,610.00 | 8,610.00 | 0.23% | 159,583 |
| Feb 11, 2026 | 8,630.00 | 8,750.00 | 8,540.00 | 8,590.00 | 8,590.00 | -0.23% | 209,326 |
| Feb 10, 2026 | 8,470.00 | 8,620.00 | 8,390.00 | 8,610.00 | 8,610.00 | 1.89% | 224,717 |
| Feb 9, 2026 | 8,450.00 | 8,570.00 | 8,410.00 | 8,450.00 | 8,450.00 | 1.20% | 223,871 |
| Feb 6, 2026 | 8,340.00 | 8,380.00 | 8,070.00 | 8,350.00 | 8,350.00 | -0.24% | 187,771 |
| Feb 5, 2026 | 8,460.00 | 8,610.00 | 8,330.00 | 8,370.00 | 8,370.00 | -1.76% | 257,748 |
| Feb 4, 2026 | 8,360.00 | 8,570.00 | 8,280.00 | 8,520.00 | 8,520.00 | 1.67% | 196,218 |
| Feb 3, 2026 | 8,360.00 | 8,390.00 | 8,230.00 | 8,380.00 | 8,380.00 | 2.32% | 246,423 |
| Feb 2, 2026 | 8,620.00 | 8,700.00 | 8,140.00 | 8,190.00 | 8,190.00 | -7.04% | 478,861 |
| Jan 30, 2026 | 8,100.00 | 8,990.00 | 8,100.00 | 8,810.00 | 8,810.00 | 8.10% | 1,351,587 |
| Jan 29, 2026 | 8,020.00 | 8,180.00 | 7,950.00 | 8,150.00 | 8,150.00 | 1.24% | 234,041 |
| Jan 28, 2026 | 8,100.00 | 8,120.00 | 8,030.00 | 8,050.00 | 8,050.00 | -0.25% | 145,940 |
| Jan 27, 2026 | 8,220.00 | 8,220.00 | 8,050.00 | 8,070.00 | 8,070.00 | -1.82% | 263,731 |
| Jan 26, 2026 | 8,420.00 | 8,460.00 | 8,180.00 | 8,220.00 | 8,220.00 | -2.95% | 260,218 |
| Jan 23, 2026 | 8,250.00 | 8,490.00 | 8,190.00 | 8,470.00 | 8,470.00 | 3.55% | 330,989 |
| Jan 22, 2026 | 8,240.00 | 8,410.00 | 8,160.00 | 8,180.00 | 8,180.00 | 0.12% | 291,939 |
| Jan 21, 2026 | 8,200.00 | 8,210.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.33% | 81,131 |
| Jan 20, 2026 | 8,210.00 | 8,400.00 | 8,180.00 | 8,280.00 | 8,280.00 | 0.24% | 89,065 |
| Jan 19, 2026 | 8,180.00 | 8,320.00 | 8,070.00 | 8,260.00 | 8,260.00 | 1.23% | 77,177 |
| Jan 16, 2026 | 8,290.00 | 8,330.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.45% | 111,731 |
| Jan 15, 2026 | 8,180.00 | 8,310.00 | 8,100.00 | 8,280.00 | 8,280.00 | 1.72% | 125,489 |
| Jan 14, 2026 | 8,110.00 | 8,140.00 | 8,020.00 | 8,140.00 | 8,140.00 | 0.37% | 111,734 |
| Jan 13, 2026 | 8,090.00 | 8,140.00 | 7,980.00 | 8,110.00 | 8,110.00 | 0.62% | 137,566 |
| Jan 12, 2026 | 7,970.00 | 8,250.00 | 7,950.00 | 8,060.00 | 8,060.00 | 2.03% | 165,291 |
| Jan 9, 2026 | 7,920.00 | 8,070.00 | 7,840.00 | 7,900.00 | 7,900.00 | 1.67% | 122,887 |
| Jan 8, 2026 | 7,900.00 | 7,940.00 | 7,760.00 | 7,770.00 | 7,770.00 | -1.52% | 213,304 |
| Jan 7, 2026 | 8,090.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,890.00 | -2.35% | 252,514 |
| Jan 6, 2026 | 8,140.00 | 8,180.00 | 8,060.00 | 8,080.00 | 8,080.00 | - | 101,071 |
| Jan 5, 2026 | 8,160.00 | 8,200.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.62% | 140,818 |
| Jan 2, 2026 | 8,240.00 | 8,290.00 | 8,090.00 | 8,130.00 | 8,130.00 | -1.33% | 160,589 |
| Dec 30, 2025 | 8,360.00 | 8,360.00 | 8,240.00 | 8,240.00 | 8,240.00 | -1.32% | 126,264 |
| Dec 29, 2025 | 8,470.00 | 8,580.00 | 8,330.00 | 8,350.00 | 8,350.00 | -2.91% | 144,899 |
| Dec 26, 2025 | 8,650.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.69% | 70,867 |
| Dec 24, 2025 | 8,650.00 | 8,850.00 | 8,650.00 | 8,660.00 | 8,660.00 | 0.12% | 90,671 |
| Dec 23, 2025 | 8,730.00 | 8,730.00 | 8,620.00 | 8,650.00 | 8,650.00 | 0.35% | 99,296 |
| Dec 22, 2025 | 8,630.00 | 8,670.00 | 8,550.00 | 8,620.00 | 8,620.00 | 0.12% | 63,351 |
| Dec 19, 2025 | 8,630.00 | 8,700.00 | 8,500.00 | 8,610.00 | 8,610.00 | 0.58% | 69,971 |
| Dec 18, 2025 | 8,530.00 | 8,580.00 | 8,470.00 | 8,560.00 | 8,560.00 | -1.04% | 108,168 |
| Dec 17, 2025 | 8,600.00 | 8,810.00 | 8,530.00 | 8,650.00 | 8,650.00 | 1.41% | 90,168 |
| Dec 16, 2025 | 8,800.00 | 8,800.00 | 8,520.00 | 8,530.00 | 8,530.00 | -2.29% | 138,028 |
| Dec 15, 2025 | 8,730.00 | 8,820.00 | 8,580.00 | 8,730.00 | 8,730.00 | - | 151,147 |
| Dec 12, 2025 | 8,500.00 | 8,880.00 | 8,500.00 | 8,730.00 | 8,730.00 | 3.19% | 282,525 |
| Dec 11, 2025 | 8,510.00 | 8,590.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.35% | 70,815 |
| Dec 10, 2025 | 8,440.00 | 8,580.00 | 8,390.00 | 8,490.00 | 8,490.00 | 0.95% | 83,503 |
| Dec 9, 2025 | 8,400.00 | 8,460.00 | 8,370.00 | 8,410.00 | 8,410.00 | -0.94% | 67,479 |
| Dec 8, 2025 | 8,580.00 | 8,600.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.47% | 61,671 |
| Dec 5, 2025 | 8,480.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,530.00 | 1.31% | 79,282 |
| Dec 4, 2025 | 8,450.00 | 8,460.00 | 8,360.00 | 8,420.00 | 8,420.00 | -0.24% | 56,400 |
| Dec 3, 2025 | 8,360.00 | 8,470.00 | 8,340.00 | 8,440.00 | 8,440.00 | 1.20% | 66,172 |
| Dec 2, 2025 | 8,370.00 | 8,370.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.48% | 46,999 |
| Dec 1, 2025 | 8,320.00 | 8,400.00 | 8,280.00 | 8,300.00 | 8,300.00 | -0.12% | 73,285 |
| Nov 28, 2025 | 8,300.00 | 8,360.00 | 8,280.00 | 8,310.00 | 8,310.00 | 0.12% | 45,477 |
| Nov 27, 2025 | 8,440.00 | 8,440.00 | 8,280.00 | 8,300.00 | 8,300.00 | -1.19% | 53,339 |
| Nov 26, 2025 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 8,400.00 | 1.94% | 107,428 |
| Nov 25, 2025 | 8,370.00 | 8,370.00 | 8,220.00 | 8,240.00 | 8,240.00 | -0.12% | 78,103 |
| Nov 24, 2025 | 8,330.00 | 8,380.00 | 8,230.00 | 8,250.00 | 8,250.00 | -0.60% | 93,805 |
| Nov 21, 2025 | 8,270.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.43% | 161,061 |
| Nov 20, 2025 | 8,330.00 | 8,480.00 | 8,330.00 | 8,420.00 | 8,420.00 | 1.32% | 113,377 |
| Nov 19, 2025 | 8,330.00 | 8,420.00 | 8,200.00 | 8,310.00 | 8,310.00 | 0.61% | 93,225 |
| Nov 18, 2025 | 8,420.00 | 8,420.00 | 8,250.00 | 8,260.00 | 8,260.00 | -2.13% | 142,407 |
| Nov 17, 2025 | 8,580.00 | 8,580.00 | 8,360.00 | 8,440.00 | 8,440.00 | 0.48% | 95,008 |
| Nov 14, 2025 | 8,380.00 | 8,620.00 | 8,340.00 | 8,400.00 | 8,400.00 | -1.29% | 132,395 |
| Nov 13, 2025 | 8,540.00 | 8,700.00 | 8,450.00 | 8,510.00 | 8,510.00 | -0.35% | 114,940 |
| Nov 12, 2025 | 8,470.00 | 8,550.00 | 8,340.00 | 8,540.00 | 8,540.00 | 2.64% | 125,061 |
| Nov 11, 2025 | 8,430.00 | 8,510.00 | 8,280.00 | 8,320.00 | 8,320.00 | -1.30% | 158,288 |
| Nov 10, 2025 | 8,230.00 | 8,450.00 | 8,220.00 | 8,430.00 | 8,430.00 | 2.93% | 148,956 |
| Nov 7, 2025 | 8,300.00 | 8,300.00 | 8,110.00 | 8,190.00 | 8,190.00 | -2.03% | 122,516 |
| Nov 6, 2025 | 8,290.00 | 8,450.00 | 8,090.00 | 8,360.00 | 8,360.00 | 2.20% | 109,039 |
| Nov 5, 2025 | 8,380.00 | 8,380.00 | 8,090.00 | 8,180.00 | 8,180.00 | -2.85% | 303,890 |
| Nov 4, 2025 | 8,440.00 | 8,490.00 | 8,390.00 | 8,420.00 | 8,420.00 | -0.24% | 204,832 |
| Nov 3, 2025 | 8,570.00 | 8,640.00 | 8,430.00 | 8,440.00 | 8,440.00 | -0.94% | 184,908 |
| Oct 31, 2025 | 8,580.00 | 8,690.00 | 8,480.00 | 8,520.00 | 8,520.00 | -1.05% | 249,172 |
| Oct 30, 2025 | 8,860.00 | 8,920.00 | 8,610.00 | 8,610.00 | 8,610.00 | -1.37% | 214,414 |
| Oct 29, 2025 | 8,550.00 | 8,760.00 | 8,520.00 | 8,730.00 | 8,730.00 | 2.46% | 221,806 |
| Oct 28, 2025 | 8,650.00 | 8,650.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.16% | 178,889 |
| Oct 27, 2025 | 8,680.00 | 8,770.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.23% | 154,438 |
| Oct 24, 2025 | 8,750.00 | 8,750.00 | 8,560.00 | 8,640.00 | 8,640.00 | - | 178,034 |
| Oct 23, 2025 | 8,760.00 | 8,810.00 | 8,630.00 | 8,640.00 | 8,640.00 | -1.59% | 141,660 |
| Oct 22, 2025 | 8,630.00 | 8,780.00 | 8,500.00 | 8,780.00 | 8,780.00 | 2.33% | 175,733 |
| Oct 21, 2025 | 8,710.00 | 8,760.00 | 8,550.00 | 8,580.00 | 8,580.00 | -1.04% | 224,918 |
| Oct 20, 2025 | 8,820.00 | 8,910.00 | 8,590.00 | 8,670.00 | 8,670.00 | -1.70% | 238,845 |
| Oct 17, 2025 | 9,010.00 | 9,020.00 | 8,810.00 | 8,820.00 | 8,820.00 | -2.22% | 185,236 |
| Oct 16, 2025 | 9,010.00 | 9,320.00 | 8,990.00 | 9,020.00 | 9,020.00 | 0.67% | 210,526 |
| Oct 15, 2025 | 9,000.00 | 9,060.00 | 8,790.00 | 8,960.00 | 8,960.00 | 0.56% | 786,087 |
| Oct 14, 2025 | 8,880.00 | 9,080.00 | 8,850.00 | 8,910.00 | 8,910.00 | 0.56% | 243,873 |
| Oct 13, 2025 | 8,650.00 | 8,940.00 | 8,580.00 | 8,860.00 | 8,860.00 | 1.26% | 175,803 |
| Oct 10, 2025 | 9,020.00 | 9,050.00 | 8,560.00 | 8,750.00 | 8,750.00 | -4.27% | 390,443 |