Stock listing
KRX:075970 Dongkuk Refractories & Steel Co., Ltd (동국알앤에스) 주가
Follow Dongkuk Refractories & Steel Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:075970
₩1,389.00 KRW -26.00 (-1.8%)
Close on Nov 6, 2026
- Day range
- ₩1,348.00 – ₩1,415.00 KRWNov 6, 2026
- Volume
- 23,523 sharesNov 6, 2026
- Market cap
- ₩25.56B KRWAt the close on Nov 6, 2026 · price × 18.40M shares outstanding
- 52-week range
- ₩1,348.00 – ₩2,890.00 KRWLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ₩26.32M KRWMedian day 12,746 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · KRX:075970 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,389.00 | -26.00 | -1.8% | ₩1,362.00 | ₩1,415.00 | ₩1,348.00 | 23,523 | |
| ₩1,415.00 | -73.00 | -4.9% | ₩1,496.00 | ₩1,496.00 | ₩1,415.00 | 18,681 | |
| ₩1,488.00 | -3.00 | -0.2% | ₩1,481.00 | ₩1,495.00 | ₩1,401.00 | 16,028 | |
| ₩1,491.00 | -1.00 | -0.1% | ₩1,482.00 | ₩1,535.00 | ₩1,426.00 | 22,219 | |
| ₩1,492.00 | +26.00 | +1.8% | ₩1,466.00 | ₩1,524.00 | ₩1,458.00 | 2,524 | |
| ₩1,466.00 | -30.00 | -2.0% | ₩1,496.00 | ₩1,496.00 | ₩1,465.00 | 6,072 | |
| ₩1,496.00 | -35.00 | -2.3% | ₩1,524.00 | ₩1,552.00 | ₩1,433.00 | 12,584 | |
| ₩1,531.00 | +5.00 | +0.3% | ₩1,545.00 | ₩1,546.00 | ₩1,505.00 | 5,977 | |
| ₩1,526.00 | +8.00 | +0.5% | ₩1,525.00 | ₩1,555.00 | ₩1,520.00 | 7,128 | |
| ₩1,518.00 | -18.00 | -1.2% | ₩1,536.00 | ₩1,549.00 | ₩1,442.00 | 12,318 | |
| ₩1,536.00 | -56.00 | -3.5% | ₩1,591.00 | ₩1,591.00 | ₩1,500.00 | 34,610 | |
| ₩1,592.00 | -46.00 | -2.8% | ₩1,650.00 | ₩1,650.00 | ₩1,592.00 | 8,851 | |
| ₩1,638.00 | +11.00 | +0.7% | ₩1,627.00 | ₩1,667.00 | ₩1,624.00 | 3,604 | |
| ₩1,627.00 | -36.00 | -2.2% | ₩1,663.00 | ₩1,669.00 | ₩1,627.00 | 3,303 | |
| ₩1,663.00 | 0.00 | 0.0% | ₩1,612.00 | ₩1,689.00 | ₩1,612.00 | 5,675 | |
| ₩1,663.00 | +41.00 | +2.5% | ₩1,607.00 | ₩1,670.00 | ₩1,607.00 | 3,606 | |
| ₩1,622.00 | -41.00 | -2.5% | ₩1,640.00 | ₩1,721.00 | ₩1,608.00 | 11,691 | |
| ₩1,663.00 | +11.00 | +0.7% | ₩1,661.00 | ₩1,714.00 | ₩1,646.00 | 12,060 | |
| ₩1,652.00 | -33.00 | -2.0% | ₩1,702.00 | ₩1,702.00 | ₩1,632.00 | 16,338 | |
| ₩1,685.00 | +17.00 | +1.0% | ₩1,672.00 | ₩1,784.00 | ₩1,672.00 | 59,378 | |
| ₩1,668.00 | -5.00 | -0.3% | ₩1,666.00 | ₩1,750.00 | ₩1,662.00 | 65,188 | |
| ₩1,673.00 | +1.00 | +0.1% | ₩1,672.00 | ₩1,676.00 | ₩1,666.00 | 3,432 | |
| ₩1,672.00 | -3.00 | -0.2% | ₩1,672.00 | ₩1,679.00 | ₩1,657.00 | 17,766 | |
| ₩1,675.00 | +35.00 | +2.1% | ₩1,640.00 | ₩1,685.00 | ₩1,639.00 | 17,531 | |
| ₩1,640.00 | +8.00 | +0.5% | ₩1,633.00 | ₩1,650.00 | ₩1,633.00 | 6,637 | |
| ₩1,632.00 | +2.00 | +0.1% | ₩1,635.00 | ₩1,641.00 | ₩1,629.00 | 5,814 | |
| ₩1,630.00 | -41.00 | -2.5% | ₩1,672.00 | ₩1,672.00 | ₩1,561.00 | 26,975 | |
| ₩1,671.00 | +39.00 | +2.4% | ₩1,660.00 | ₩1,750.00 | ₩1,641.00 | 45,814 | |
| ₩1,632.00 | -21.00 | -1.3% | ₩1,676.00 | ₩1,676.00 | ₩1,614.00 | 5,971 | |
| ₩1,653.00 | +41.00 | +2.5% | ₩1,664.00 | ₩1,665.00 | ₩1,617.00 | 32,047 | |
| ₩1,612.00 | -10.00 | -0.6% | ₩1,610.00 | ₩1,649.00 | ₩1,610.00 | 9,267 | |
| ₩1,622.00 | -4.00 | -0.2% | ₩1,630.00 | ₩1,638.00 | ₩1,610.00 | 21,322 | |
| ₩1,626.00 | -19.00 | -1.2% | ₩1,640.00 | ₩1,640.00 | ₩1,606.00 | 13,464 | |
| ₩1,645.00 | +30.00 | +1.9% | ₩1,612.00 | ₩1,655.00 | ₩1,605.00 | 14,643 | |
| ₩1,615.00 | -5.00 | -0.3% | ₩1,600.00 | ₩1,625.00 | ₩1,587.00 | 9,114 | |
| ₩1,620.00 | +10.00 | +0.6% | ₩1,609.00 | ₩1,769.00 | ₩1,571.00 | 93,726 | |
| ₩1,610.00 | -12.00 | -0.7% | ₩1,627.00 | ₩1,627.00 | ₩1,605.00 | 6,273 | |
| ₩1,622.00 | +3.00 | +0.2% | ₩1,633.00 | ₩1,633.00 | ₩1,612.00 | 2,092 | |
| ₩1,619.00 | +2.00 | +0.1% | ₩1,618.00 | ₩1,620.00 | ₩1,596.00 | 6,237 | |
| ₩1,617.00 | -16.00 | -1.0% | ₩1,633.00 | ₩1,640.00 | ₩1,542.00 | 16,908 | |
| ₩1,633.00 | +2.00 | +0.1% | ₩1,631.00 | ₩1,638.00 | ₩1,622.00 | 4,132 | |
| ₩1,631.00 | 0.00 | 0.0% | ₩1,631.00 | ₩1,635.00 | ₩1,617.00 | 4,225 | |
| ₩1,631.00 | +3.00 | +0.2% | ₩1,629.00 | ₩1,637.00 | ₩1,616.00 | 9,093 | |
| ₩1,628.00 | -13.00 | -0.8% | ₩1,640.00 | ₩1,640.00 | ₩1,622.00 | 8,413 | |
| ₩1,641.00 | +55.00 | +3.5% | ₩1,591.00 | ₩1,650.00 | ₩1,586.00 | 14,569 | |
| ₩1,586.00 | +1.00 | +0.1% | ₩1,585.00 | ₩1,594.00 | ₩1,575.00 | 19,298 | |
| ₩1,585.00 | -4.00 | -0.3% | ₩1,600.00 | ₩1,600.00 | ₩1,565.00 | 8,371 | |
| ₩1,589.00 | -11.00 | -0.7% | ₩1,595.00 | ₩1,600.00 | ₩1,577.00 | 14,621 | |
| ₩1,600.00 | +9.00 | +0.6% | ₩1,588.00 | ₩1,600.00 | ₩1,588.00 | 13,336 | |
| ₩1,591.00 | +5.00 | +0.3% | ₩1,595.00 | ₩1,598.00 | ₩1,561.00 | 16,533 | |
| ₩1,586.00 | +19.00 | +1.2% | ₩1,570.00 | ₩1,600.00 | ₩1,570.00 | 13,163 | |
| ₩1,567.00 | -19.00 | -1.2% | ₩1,594.00 | ₩1,594.00 | ₩1,551.00 | 20,379 | |
| ₩1,586.00 | +16.00 | +1.0% | ₩1,570.00 | ₩1,619.00 | ₩1,570.00 | 9,601 | |
| ₩1,570.00 | -38.00 | -2.4% | ₩1,603.00 | ₩1,603.00 | ₩1,569.00 | 12,907 | |
| ₩1,608.00 | -14.00 | -0.9% | ₩1,622.00 | ₩1,640.00 | ₩1,569.00 | 26,009 | |
| ₩1,622.00 | +2.00 | +0.1% | ₩1,620.00 | ₩1,632.00 | ₩1,610.00 | 9,804 | |
| ₩1,620.00 | -49.00 | -2.9% | ₩1,680.00 | ₩1,680.00 | ₩1,568.00 | 30,419 | |
| ₩1,669.00 | +7.00 | +0.4% | ₩1,654.00 | ₩1,680.00 | ₩1,654.00 | 7,177 | |
| ₩1,662.00 | +21.00 | +1.3% | ₩1,641.00 | ₩1,662.00 | ₩1,641.00 | 8,139 | |
| ₩1,641.00 | +29.00 | +1.8% | ₩1,610.00 | ₩1,641.00 | ₩1,604.00 | 23,198 | |
| ₩1,612.00 | -1.00 | -0.1% | ₩1,613.00 | ₩1,620.00 | ₩1,606.00 | 14,767 | |
| ₩1,613.00 | -2.00 | -0.1% | ₩1,615.00 | ₩1,619.00 | ₩1,581.00 | 19,906 |
- Ticker
- KRX:075970
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Dongkuk Refractories & Steel Co., Ltd.