Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea
· Delayed Price · Currency is KRW 8,510.00
+90.00 (1.07%)
Last updated: Dec 5, 2025, 2:31 PM KST
KRX:460860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,150.00 | 9,230.00 | 9,080.00 | 9,140.00 | 9,140.00 | 0.55% | 113,376 |
| Oct 1, 2025 | 9,110.00 | 9,210.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.76% | 53,320 |
| Sep 30, 2025 | 9,200.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | -0.11% | 103,563 |
| Sep 29, 2025 | 9,090.00 | 9,320.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.66% | 64,202 |
| Sep 26, 2025 | 9,150.00 | 9,190.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.76% | 119,774 |
| Sep 25, 2025 | 9,340.00 | 9,350.00 | 9,140.00 | 9,180.00 | 9,180.00 | -1.18% | 125,732 |
| Sep 24, 2025 | 9,340.00 | 9,410.00 | 9,190.00 | 9,290.00 | 9,290.00 | -0.21% | 84,527 |
| Sep 23, 2025 | 9,380.00 | 9,390.00 | 9,260.00 | 9,310.00 | 9,310.00 | -0.64% | 131,862 |
| Sep 22, 2025 | 9,650.00 | 9,650.00 | 9,300.00 | 9,370.00 | 9,370.00 | -2.50% | 159,836 |
| Sep 19, 2025 | 9,600.00 | 9,620.00 | 9,480.00 | 9,610.00 | 9,610.00 | 0.42% | 101,856 |
| Sep 18, 2025 | 9,680.00 | 9,720.00 | 9,480.00 | 9,570.00 | 9,570.00 | -1.14% | 133,045 |
| Sep 17, 2025 | 9,720.00 | 9,800.00 | 9,570.00 | 9,680.00 | 9,680.00 | 0.62% | 98,238 |
| Sep 16, 2025 | 9,700.00 | 9,790.00 | 9,590.00 | 9,620.00 | 9,620.00 | -0.72% | 123,904 |
| Sep 15, 2025 | 9,610.00 | 9,890.00 | 9,610.00 | 9,690.00 | 9,690.00 | 0.94% | 130,644 |
| Sep 12, 2025 | 9,750.00 | 9,800.00 | 9,580.00 | 9,600.00 | 9,600.00 | -1.03% | 152,182 |
| Sep 11, 2025 | 10,000.00 | 10,040.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.39% | 241,599 |
| Sep 10, 2025 | 9,740.00 | 10,040.00 | 9,640.00 | 10,040.00 | 10,040.00 | 3.51% | 279,801 |
| Sep 9, 2025 | 9,660.00 | 9,830.00 | 9,510.00 | 9,700.00 | 9,700.00 | 1.04% | 162,384 |
| Sep 8, 2025 | 9,400.00 | 9,630.00 | 9,330.00 | 9,600.00 | 9,600.00 | 2.67% | 162,865 |
| Sep 5, 2025 | 9,360.00 | 9,410.00 | 9,230.00 | 9,350.00 | 9,350.00 | 0.86% | 87,948 |
| Sep 4, 2025 | 9,280.00 | 9,360.00 | 9,150.00 | 9,270.00 | 9,270.00 | 0.76% | 115,235 |
| Sep 3, 2025 | 9,050.00 | 9,280.00 | 9,010.00 | 9,200.00 | 9,200.00 | 1.32% | 96,272 |
| Sep 2, 2025 | 9,150.00 | 9,470.00 | 8,810.00 | 9,080.00 | 9,080.00 | -0.11% | 182,275 |
| Sep 1, 2025 | 9,310.00 | 9,350.00 | 9,070.00 | 9,090.00 | 9,090.00 | -2.36% | 114,389 |
| Aug 29, 2025 | 9,320.00 | 9,360.00 | 9,230.00 | 9,310.00 | 9,310.00 | - | 90,604 |
| Aug 28, 2025 | 9,310.00 | 9,340.00 | 9,180.00 | 9,310.00 | 9,310.00 | -0.21% | 92,789 |
| Aug 27, 2025 | 9,460.00 | 9,460.00 | 9,270.00 | 9,330.00 | 9,330.00 | -1.06% | 152,850 |
| Aug 26, 2025 | 9,480.00 | 9,630.00 | 9,350.00 | 9,430.00 | 9,430.00 | -0.11% | 108,618 |
| Aug 25, 2025 | 9,620.00 | 9,630.00 | 9,380.00 | 9,440.00 | 9,440.00 | -0.53% | 129,403 |
| Aug 22, 2025 | 9,320.00 | 9,580.00 | 9,320.00 | 9,490.00 | 9,490.00 | 1.06% | 116,000 |
| Aug 21, 2025 | 9,640.00 | 9,730.00 | 9,320.00 | 9,390.00 | 9,390.00 | -2.59% | 311,897 |
| Aug 20, 2025 | 9,490.00 | 9,640.00 | 9,300.00 | 9,640.00 | 9,640.00 | 0.21% | 146,725 |
| Aug 19, 2025 | 9,830.00 | 9,870.00 | 9,500.00 | 9,620.00 | 9,620.00 | -1.84% | 258,364 |
| Aug 18, 2025 | 10,010.00 | 10,070.00 | 9,730.00 | 9,800.00 | 9,800.00 | -2.10% | 218,495 |
| Aug 14, 2025 | 10,200.00 | 10,200.00 | 9,960.00 | 10,010.00 | 10,010.00 | -2.72% | 234,103 |
| Aug 13, 2025 | 10,300.00 | 10,330.00 | 10,050.00 | 10,290.00 | 10,290.00 | 0.49% | 169,902 |
| Aug 12, 2025 | 10,230.00 | 10,400.00 | 10,220.00 | 10,240.00 | 10,240.00 | 0.20% | 107,110 |
| Aug 11, 2025 | 10,230.00 | 10,300.00 | 10,170.00 | 10,220.00 | 10,220.00 | -0.10% | 78,494 |
| Aug 8, 2025 | 10,400.00 | 10,470.00 | 10,140.00 | 10,230.00 | 10,230.00 | -1.82% | 222,229 |
| Aug 7, 2025 | 10,640.00 | 10,640.00 | 10,270.00 | 10,420.00 | 10,420.00 | -0.57% | 295,839 |
| Aug 6, 2025 | 10,370.00 | 10,600.00 | 10,240.00 | 10,480.00 | 10,480.00 | 0.77% | 197,161 |
| Aug 5, 2025 | 10,440.00 | 10,640.00 | 10,230.00 | 10,400.00 | 10,400.00 | 1.36% | 180,730 |
| Aug 4, 2025 | 10,410.00 | 10,410.00 | 10,130.00 | 10,260.00 | 10,260.00 | -2.01% | 309,829 |
| Aug 1, 2025 | 10,750.00 | 10,900.00 | 10,310.00 | 10,470.00 | 10,470.00 | -2.88% | 358,295 |
| Jul 31, 2025 | 10,790.00 | 11,220.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.84% | 681,325 |
| Jul 30, 2025 | 10,910.00 | 10,980.00 | 10,610.00 | 10,690.00 | 10,690.00 | -2.02% | 313,952 |
| Jul 29, 2025 | 10,910.00 | 11,030.00 | 10,580.00 | 10,910.00 | 10,910.00 | 1.49% | 352,222 |
| Jul 28, 2025 | 11,310.00 | 11,480.00 | 10,390.00 | 10,750.00 | 10,750.00 | -8.82% | 1,144,029 |
| Jul 25, 2025 | 12,030.00 | 12,400.00 | 11,410.00 | 11,790.00 | 11,790.00 | -2.40% | 430,759 |
| Jul 24, 2025 | 12,190.00 | 12,310.00 | 11,860.00 | 12,080.00 | 12,080.00 | -0.74% | 254,452 |
| Jul 23, 2025 | 11,970.00 | 12,200.00 | 11,730.00 | 12,170.00 | 12,170.00 | 2.70% | 329,743 |
| Jul 22, 2025 | 11,920.00 | 12,080.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.77% | 323,666 |
| Jul 21, 2025 | 11,430.00 | 11,900.00 | 11,410.00 | 11,760.00 | 11,760.00 | 2.89% | 382,111 |
| Jul 18, 2025 | 11,640.00 | 11,900.00 | 11,240.00 | 11,430.00 | 11,430.00 | -1.38% | 210,108 |
| Jul 17, 2025 | 11,450.00 | 11,780.00 | 11,130.00 | 11,590.00 | 11,590.00 | 1.49% | 399,473 |
| Jul 16, 2025 | 11,570.00 | 11,800.00 | 11,300.00 | 11,420.00 | 11,420.00 | -0.61% | 281,321 |
| Jul 15, 2025 | 11,330.00 | 11,750.00 | 11,020.00 | 11,490.00 | 11,490.00 | 2.50% | 428,861 |
| Jul 14, 2025 | 11,440.00 | 11,500.00 | 11,170.00 | 11,210.00 | 11,210.00 | 0.18% | 276,837 |
| Jul 11, 2025 | 11,150.00 | 11,440.00 | 11,030.00 | 11,190.00 | 11,190.00 | 0.99% | 248,419 |