Dongkuk Steel Mill Company Limited (KRX:460860)
South Korea
· Delayed Price · Currency is KRW 16,340
+1,200 (7.93%)
Last updated: Apr 29, 2026, 12:12 PM KST
KRX:460860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,630.00 | 15,470.00 | 14,400.00 | 15,140.00 | 15,140.00 | 4.49% | 2,290,215 |
| Apr 27, 2026 | 13,920.00 | 15,120.00 | 12,920.00 | 14,490.00 | 14,490.00 | 22.69% | 5,740,287 |
| Apr 24, 2026 | 10,900.00 | 11,980.00 | 10,870.00 | 11,810.00 | 11,810.00 | 8.95% | 1,205,489 |
| Apr 23, 2026 | 10,810.00 | 10,850.00 | 10,500.00 | 10,840.00 | 10,840.00 | 1.78% | 256,230 |
| Apr 22, 2026 | 10,800.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | -1.30% | 152,292 |
| Apr 21, 2026 | 10,550.00 | 11,150.00 | 10,550.00 | 10,790.00 | 10,790.00 | 3.25% | 607,062 |
| Apr 20, 2026 | 10,580.00 | 10,660.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.42% | 152,999 |
| Apr 17, 2026 | 10,600.00 | 10,630.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 182,214 |
| Apr 16, 2026 | 10,550.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.05% | 346,411 |
| Apr 15, 2026 | 10,590.00 | 10,630.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.38% | 319,303 |
| Apr 14, 2026 | 10,860.00 | 10,860.00 | 10,280.00 | 10,530.00 | 10,530.00 | -1.96% | 397,050 |
| Apr 13, 2026 | 10,260.00 | 10,760.00 | 10,160.00 | 10,740.00 | 10,740.00 | 3.17% | 426,890 |
| Apr 10, 2026 | 10,850.00 | 11,030.00 | 10,340.00 | 10,410.00 | 10,410.00 | 1.56% | 739,831 |
| Apr 9, 2026 | 9,860.00 | 10,490.00 | 9,780.00 | 10,250.00 | 10,250.00 | 2.60% | 721,891 |
| Apr 8, 2026 | 9,560.00 | 10,040.00 | 9,430.00 | 9,990.00 | 9,990.00 | 6.39% | 554,891 |
| Apr 7, 2026 | 9,340.00 | 9,400.00 | 9,130.00 | 9,390.00 | 9,390.00 | 0.75% | 2,054,055 |
| Apr 6, 2026 | 9,160.00 | 9,450.00 | 9,140.00 | 9,320.00 | 9,320.00 | 1.86% | 195,179 |
| Apr 3, 2026 | 9,400.00 | 9,500.00 | 9,100.00 | 9,150.00 | 9,150.00 | 4.33% | 323,759 |
| Apr 2, 2026 | 9,190.00 | 9,280.00 | 8,720.00 | 8,770.00 | 8,770.00 | -4.05% | 162,238 |
| Apr 1, 2026 | 9,200.00 | 9,230.00 | 9,080.00 | 9,140.00 | 9,140.00 | 2.58% | 102,336 |
| Mar 31, 2026 | 8,910.00 | 9,240.00 | 8,810.00 | 8,910.00 | 8,910.00 | -1.33% | 153,770 |
| Mar 30, 2026 | 8,800.00 | 9,350.00 | 8,790.00 | 9,030.00 | 9,030.00 | -2.48% | 95,129 |
| Mar 27, 2026 | 9,000.00 | 9,290.00 | 8,760.00 | 9,260.00 | 9,060.00 | 1.76% | 162,512 |
| Mar 26, 2026 | 9,420.00 | 9,420.00 | 9,100.00 | 9,100.00 | 8,903.46 | -3.29% | 121,938 |
| Mar 25, 2026 | 9,450.00 | 9,510.00 | 9,340.00 | 9,410.00 | 9,206.76 | 0.21% | 132,343 |
| Mar 24, 2026 | 9,580.00 | 9,580.00 | 9,030.00 | 9,390.00 | 9,187.19 | 0.54% | 220,513 |
| Mar 23, 2026 | 9,560.00 | 9,580.00 | 9,220.00 | 9,340.00 | 9,138.27 | -5.66% | 231,168 |
| Mar 20, 2026 | 9,330.00 | 9,940.00 | 9,270.00 | 9,900.00 | 9,686.18 | 6.68% | 342,376 |
| Mar 19, 2026 | 9,320.00 | 9,400.00 | 9,210.00 | 9,280.00 | 9,079.57 | -3.33% | 154,017 |
| Mar 18, 2026 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,392.66 | 4.35% | 314,802 |
| Mar 17, 2026 | 9,200.00 | 9,440.00 | 9,100.00 | 9,200.00 | 9,001.30 | 1.66% | 211,392 |
| Mar 16, 2026 | 9,360.00 | 9,360.00 | 9,010.00 | 9,050.00 | 8,854.54 | -2.37% | 165,477 |
| Mar 13, 2026 | 9,220.00 | 9,460.00 | 9,080.00 | 9,270.00 | 9,069.78 | -0.32% | 230,240 |
| Mar 12, 2026 | 8,960.00 | 9,410.00 | 8,930.00 | 9,300.00 | 9,099.14 | 3.22% | 375,442 |
| Mar 11, 2026 | 9,100.00 | 9,300.00 | 8,910.00 | 9,010.00 | 8,815.40 | 1.92% | 294,779 |
| Mar 10, 2026 | 9,110.00 | 9,190.00 | 8,720.00 | 8,840.00 | 8,649.07 | - | 169,167 |
| Mar 9, 2026 | 8,840.00 | 9,150.00 | 8,560.00 | 8,840.00 | 8,649.07 | -5.15% | 182,681 |
| Mar 6, 2026 | 8,600.00 | 9,490.00 | 8,570.00 | 9,320.00 | 9,118.70 | 7.00% | 487,923 |
| Mar 5, 2026 | 8,700.00 | 8,830.00 | 8,520.00 | 8,710.00 | 8,521.88 | 6.22% | 471,049 |
| Mar 4, 2026 | 8,880.00 | 9,090.00 | 8,200.00 | 8,200.00 | 8,022.89 | -12.58% | 649,670 |
| Mar 3, 2026 | 10,120.00 | 10,120.00 | 9,250.00 | 9,380.00 | 9,177.41 | -8.67% | 732,407 |
| Feb 27, 2026 | 9,320.00 | 11,740.00 | 9,310.00 | 10,270.00 | 10,048.19 | 11.15% | 4,836,088 |
| Feb 26, 2026 | 9,460.00 | 9,460.00 | 9,140.00 | 9,240.00 | 9,040.43 | 0.22% | 322,394 |
| Feb 25, 2026 | 8,990.00 | 9,330.00 | 8,800.00 | 9,220.00 | 9,020.86 | 2.90% | 513,894 |
| Feb 24, 2026 | 8,910.00 | 8,970.00 | 8,760.00 | 8,960.00 | 8,766.48 | 0.67% | 169,625 |
| Feb 23, 2026 | 9,290.00 | 9,300.00 | 8,860.00 | 8,900.00 | 8,707.78 | -1.77% | 228,187 |
| Feb 20, 2026 | 8,760.00 | 9,200.00 | 8,710.00 | 9,060.00 | 8,864.32 | 4.26% | 435,381 |
| Feb 19, 2026 | 8,720.00 | 8,780.00 | 8,630.00 | 8,690.00 | 8,502.31 | 1.28% | 165,371 |
| Feb 13, 2026 | 8,520.00 | 8,680.00 | 8,510.00 | 8,580.00 | 8,394.69 | -0.35% | 103,396 |
| Feb 12, 2026 | 8,660.00 | 8,720.00 | 8,580.00 | 8,610.00 | 8,424.04 | 0.23% | 159,583 |
| Feb 11, 2026 | 8,630.00 | 8,750.00 | 8,540.00 | 8,590.00 | 8,404.47 | -0.23% | 209,326 |
| Feb 10, 2026 | 8,470.00 | 8,620.00 | 8,390.00 | 8,610.00 | 8,424.04 | 1.89% | 224,717 |
| Feb 9, 2026 | 8,450.00 | 8,570.00 | 8,410.00 | 8,450.00 | 8,267.49 | 1.20% | 223,871 |
| Feb 6, 2026 | 8,340.00 | 8,380.00 | 8,070.00 | 8,350.00 | 8,169.65 | -0.24% | 187,771 |
| Feb 5, 2026 | 8,460.00 | 8,610.00 | 8,330.00 | 8,370.00 | 8,189.22 | -1.76% | 257,748 |
| Feb 4, 2026 | 8,360.00 | 8,570.00 | 8,280.00 | 8,520.00 | 8,335.98 | 1.67% | 196,218 |
| Feb 3, 2026 | 8,360.00 | 8,390.00 | 8,230.00 | 8,380.00 | 8,199.01 | 2.32% | 246,423 |
| Feb 2, 2026 | 8,620.00 | 8,700.00 | 8,140.00 | 8,190.00 | 8,013.11 | -7.04% | 478,861 |
| Jan 30, 2026 | 8,100.00 | 8,990.00 | 8,100.00 | 8,810.00 | 8,619.72 | 8.10% | 1,351,687 |
| Jan 29, 2026 | 8,020.00 | 8,180.00 | 7,950.00 | 8,150.00 | 7,973.97 | 1.24% | 234,041 |
| Jan 28, 2026 | 8,100.00 | 8,120.00 | 8,030.00 | 8,050.00 | 7,876.13 | -0.25% | 145,940 |
| Jan 27, 2026 | 8,220.00 | 8,220.00 | 8,050.00 | 8,070.00 | 7,895.70 | -1.82% | 263,731 |
| Jan 26, 2026 | 8,420.00 | 8,460.00 | 8,180.00 | 8,220.00 | 8,042.46 | -2.95% | 260,218 |
| Jan 23, 2026 | 8,250.00 | 8,490.00 | 8,190.00 | 8,470.00 | 8,287.06 | 3.55% | 330,989 |
| Jan 22, 2026 | 8,240.00 | 8,410.00 | 8,160.00 | 8,180.00 | 8,003.33 | 0.12% | 291,939 |
| Jan 21, 2026 | 8,200.00 | 8,210.00 | 8,050.00 | 8,170.00 | 7,993.54 | -1.33% | 81,131 |
| Jan 20, 2026 | 8,210.00 | 8,400.00 | 8,180.00 | 8,280.00 | 8,101.17 | 0.24% | 89,065 |
| Jan 19, 2026 | 8,180.00 | 8,320.00 | 8,070.00 | 8,260.00 | 8,081.60 | 1.23% | 80,977 |
| Jan 16, 2026 | 8,290.00 | 8,330.00 | 8,150.00 | 8,160.00 | 7,983.76 | -1.45% | 111,731 |
| Jan 15, 2026 | 8,180.00 | 8,310.00 | 8,100.00 | 8,280.00 | 8,101.17 | 1.72% | 125,489 |
| Jan 14, 2026 | 8,110.00 | 8,140.00 | 8,020.00 | 8,140.00 | 7,964.19 | 0.37% | 111,744 |
| Jan 13, 2026 | 8,090.00 | 8,140.00 | 7,980.00 | 8,110.00 | 7,934.84 | 0.62% | 137,566 |
| Jan 12, 2026 | 7,970.00 | 8,250.00 | 7,950.00 | 8,060.00 | 7,885.92 | 2.03% | 165,291 |
| Jan 9, 2026 | 7,920.00 | 8,070.00 | 7,840.00 | 7,900.00 | 7,729.37 | 1.67% | 122,887 |
| Jan 8, 2026 | 7,900.00 | 7,940.00 | 7,760.00 | 7,770.00 | 7,602.18 | -1.52% | 213,682 |
| Jan 7, 2026 | 8,090.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,719.59 | -2.35% | 252,514 |
| Jan 6, 2026 | 8,140.00 | 8,180.00 | 8,060.00 | 8,080.00 | 7,905.49 | - | 101,071 |
| Jan 5, 2026 | 8,160.00 | 8,200.00 | 8,080.00 | 8,080.00 | 7,905.49 | -0.62% | 140,818 |
| Jan 2, 2026 | 8,240.00 | 8,290.00 | 8,090.00 | 8,130.00 | 7,954.41 | -1.33% | 160,589 |
| Dec 30, 2025 | 8,360.00 | 8,360.00 | 8,240.00 | 8,240.00 | 8,062.03 | -1.32% | 126,264 |
| Dec 29, 2025 | 8,470.00 | 8,580.00 | 8,330.00 | 8,350.00 | 8,169.65 | -2.91% | 144,899 |
| Dec 26, 2025 | 8,650.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,414.25 | -0.69% | 70,867 |
| Dec 24, 2025 | 8,650.00 | 8,850.00 | 8,650.00 | 8,660.00 | 8,472.96 | 0.12% | 90,671 |
| Dec 23, 2025 | 8,730.00 | 8,730.00 | 8,620.00 | 8,650.00 | 8,463.17 | 0.35% | 99,296 |
| Dec 22, 2025 | 8,630.00 | 8,670.00 | 8,550.00 | 8,620.00 | 8,433.82 | 0.12% | 63,351 |
| Dec 19, 2025 | 8,630.00 | 8,700.00 | 8,500.00 | 8,610.00 | 8,424.04 | 0.58% | 69,971 |
| Dec 18, 2025 | 8,530.00 | 8,580.00 | 8,470.00 | 8,560.00 | 8,375.12 | -1.04% | 108,168 |
| Dec 17, 2025 | 8,600.00 | 8,810.00 | 8,530.00 | 8,650.00 | 8,463.17 | 1.41% | 90,228 |
| Dec 16, 2025 | 8,800.00 | 8,800.00 | 8,520.00 | 8,530.00 | 8,345.77 | -2.29% | 138,028 |
| Dec 15, 2025 | 8,730.00 | 8,820.00 | 8,580.00 | 8,730.00 | 8,541.45 | - | 151,147 |
| Dec 12, 2025 | 8,500.00 | 8,880.00 | 8,500.00 | 8,730.00 | 8,541.45 | 3.19% | 282,525 |
| Dec 11, 2025 | 8,510.00 | 8,590.00 | 8,450.00 | 8,460.00 | 8,277.28 | -0.35% | 70,815 |
| Dec 10, 2025 | 8,440.00 | 8,580.00 | 8,390.00 | 8,490.00 | 8,306.63 | 0.95% | 83,503 |
| Dec 9, 2025 | 8,400.00 | 8,460.00 | 8,370.00 | 8,410.00 | 8,228.36 | -0.94% | 67,479 |
| Dec 8, 2025 | 8,580.00 | 8,600.00 | 8,420.00 | 8,490.00 | 8,306.63 | -0.47% | 61,671 |
| Dec 5, 2025 | 8,480.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,345.77 | 1.31% | 79,282 |
| Dec 4, 2025 | 8,450.00 | 8,460.00 | 8,360.00 | 8,420.00 | 8,238.14 | -0.24% | 56,400 |
| Dec 3, 2025 | 8,360.00 | 8,470.00 | 8,340.00 | 8,440.00 | 8,257.71 | 1.20% | 66,172 |
| Dec 2, 2025 | 8,370.00 | 8,370.00 | 8,270.00 | 8,340.00 | 8,159.87 | 0.48% | 46,999 |
| Dec 1, 2025 | 8,320.00 | 8,400.00 | 8,280.00 | 8,300.00 | 8,120.73 | -0.12% | 73,285 |