Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,400.00 | 6,440.00 | 6,250.00 | 6,260.00 | 5,698.83 | 241,437 |
| 2024-07-24 | 6,390.00 | 6,470.00 | 6,370.00 | 6,410.00 | 5,835.38 | 119,479 |
| 2024-07-23 | 6,520.00 | 6,650.00 | 6,390.00 | 6,410.00 | 5,835.38 | 206,046 |
| 2024-07-22 | 6,590.00 | 6,630.00 | 6,480.00 | 6,560.00 | 5,971.94 | 148,918 |
| 2024-07-19 | 6,850.00 | 6,850.00 | 6,590.00 | 6,620.00 | 6,026.56 | 260,978 |
| 2024-07-18 | 6,650.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,190.42 | 519,764 |
| 2024-07-17 | 6,630.00 | 6,730.00 | 6,590.00 | 6,590.00 | 5,999.25 | 258,613 |
| 2024-07-16 | 6,550.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,008.35 | 171,462 |
| 2024-07-15 | 6,510.00 | 6,620.00 | 6,470.00 | 6,580.00 | 5,990.15 | 203,701 |
| 2024-07-12 | 6,460.00 | 6,520.00 | 6,420.00 | 6,480.00 | 5,899.11 | 125,031 |
| 2024-07-11 | 6,400.00 | 6,440.00 | 6,380.00 | 6,440.00 | 5,862.70 | 114,155 |
| 2024-07-10 | 6,460.00 | 6,490.00 | 6,380.00 | 6,390.00 | 5,817.18 | 129,753 |
| 2024-07-09 | 6,540.00 | 6,560.00 | 6,470.00 | 6,480.00 | 5,899.11 | 75,645 |
| 2024-07-08 | 6,510.00 | 6,570.00 | 6,470.00 | 6,510.00 | 5,926.42 | 100,209 |
| 2024-07-05 | 6,530.00 | 6,570.00 | 6,510.00 | 6,530.00 | 5,944.63 | 114,398 |
| 2024-07-04 | 6,400.00 | 6,540.00 | 6,400.00 | 6,540.00 | 5,953.73 | 187,038 |
| 2024-07-03 | 6,430.00 | 6,520.00 | 6,360.00 | 6,410.00 | 5,835.38 | 130,830 |
| 2024-07-02 | 6,400.00 | 6,480.00 | 6,350.00 | 6,480.00 | 5,899.11 | 92,427 |
| 2024-07-01 | 6,310.00 | 6,460.00 | 6,290.00 | 6,460.00 | 5,880.90 | 107,969 |
| 2024-06-28 | 6,290.00 | 6,400.00 | 6,290.00 | 6,340.00 | 5,771.66 | 119,517 |
| 2024-06-27 | 6,430.00 | 6,460.00 | 6,290.00 | 6,290.00 | 5,726.14 | 310,838 |
| 2024-06-26 | 6,490.00 | 6,530.00 | 6,450.00 | 6,460.00 | 5,880.90 | 113,780 |
| 2024-06-25 | 6,500.00 | 6,560.00 | 6,440.00 | 6,520.00 | 5,935.52 | 146,582 |
| 2024-06-24 | 6,500.00 | 6,550.00 | 6,450.00 | 6,470.00 | 5,890.01 | 149,008 |
| 2024-06-21 | 6,560.00 | 6,590.00 | 6,480.00 | 6,560.00 | 5,971.94 | 216,764 |
| 2024-06-20 | 6,570.00 | 6,630.00 | 6,550.00 | 6,590.00 | 5,999.25 | 119,609 |
| 2024-06-19 | 6,500.00 | 6,640.00 | 6,460.00 | 6,580.00 | 5,990.15 | 252,437 |
| 2024-06-18 | 6,490.00 | 6,570.00 | 6,460.00 | 6,510.00 | 5,926.42 | 187,603 |
| 2024-06-17 | 6,570.00 | 6,600.00 | 6,490.00 | 6,490.00 | 5,908.21 | 236,692 |
| 2024-06-14 | 6,690.00 | 6,690.00 | 6,550.00 | 6,570.00 | 5,981.04 | 349,299 |
| 2024-06-13 | 6,700.00 | 6,750.00 | 6,660.00 | 6,660.00 | 6,062.97 | 251,318 |
| 2024-06-12 | 6,700.00 | 6,750.00 | 6,670.00 | 6,720.00 | 6,117.59 | 147,593 |
| 2024-06-11 | 6,720.00 | 6,770.00 | 6,690.00 | 6,700.00 | 6,099.39 | 221,686 |
| 2024-06-10 | 6,790.00 | 6,800.00 | 6,720.00 | 6,720.00 | 6,117.59 | 242,408 |
| 2024-06-07 | 6,840.00 | 6,910.00 | 6,780.00 | 6,790.00 | 6,181.32 | 331,781 |
| 2024-06-05 | 6,820.00 | 7,250.00 | 6,760.00 | 6,870.00 | 6,254.15 | 1,304,062 |
| 2024-06-04 | 6,960.00 | 7,020.00 | 6,820.00 | 6,840.00 | 6,226.84 | 341,077 |
| 2024-06-03 | 6,830.00 | 7,040.00 | 6,820.00 | 7,030.00 | 6,399.81 | 399,725 |
| 2024-05-31 | 6,820.00 | 6,920.00 | 6,780.00 | 6,880.00 | 6,263.25 | 250,144 |
| 2024-05-30 | 6,840.00 | 6,850.00 | 6,770.00 | 6,790.00 | 6,181.32 | 225,165 |
| 2024-05-29 | 6,740.00 | 7,040.00 | 6,740.00 | 6,890.00 | 6,272.36 | 531,508 |
| 2024-05-28 | 6,720.00 | 6,800.00 | 6,700.00 | 6,770.00 | 6,163.11 | 144,404 |
| 2024-05-27 | 6,710.00 | 6,780.00 | 6,660.00 | 6,740.00 | 6,135.80 | 184,158 |
| 2024-05-24 | 6,800.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,081.18 | 261,564 |
| 2024-05-23 | 6,810.00 | 6,850.00 | 6,760.00 | 6,760.00 | 6,154.01 | 240,859 |
| 2024-05-22 | 6,800.00 | 6,850.00 | 6,750.00 | 6,850.00 | 6,235.94 | 158,079 |
| 2024-05-21 | 6,840.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,190.42 | 253,749 |
| 2024-05-20 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,235.94 | 201,023 |
| 2024-05-17 | 6,900.00 | 6,970.00 | 6,850.00 | 6,900.00 | 6,281.46 | 277,502 |
| 2024-05-16 | 7,010.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,308.77 | 263,711 |
| 2024-05-14 | 6,980.00 | 7,080.00 | 6,930.00 | 6,970.00 | 6,345.18 | 374,839 |
| 2024-05-13 | 6,920.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,254.15 | 221,947 |
| 2024-05-10 | 6,940.00 | 7,030.00 | 6,910.00 | 6,950.00 | 6,326.98 | 205,576 |
| 2024-05-09 | 7,020.00 | 7,100.00 | 6,890.00 | 6,920.00 | 6,299.67 | 351,502 |
| 2024-05-08 | 6,900.00 | 7,030.00 | 6,900.00 | 6,980.00 | 6,354.29 | 241,745 |
| 2024-05-07 | 6,920.00 | 6,950.00 | 6,880.00 | 6,940.00 | 6,317.87 | 201,471 |
| 2024-05-03 | 6,950.00 | 7,000.00 | 6,880.00 | 6,890.00 | 6,272.36 | 208,629 |
| 2024-05-02 | 7,060.00 | 7,120.00 | 6,900.00 | 6,930.00 | 6,308.77 | 319,571 |
| 2024-04-30 | 7,140.00 | 7,150.00 | 7,050.00 | 7,120.00 | 6,481.74 | 202,525 |
| 2024-04-29 | 6,910.00 | 7,140.00 | 6,880.00 | 7,140.00 | 6,499.94 | 316,841 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 250.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.