Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,930.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,299.67 | 193,429 |
| 2024-04-24 | 7,040.00 | 7,040.00 | 6,930.00 | 6,980.00 | 6,354.29 | 172,538 |
| 2024-04-23 | 6,960.00 | 7,140.00 | 6,930.00 | 6,950.00 | 6,326.98 | 236,956 |
| 2024-04-22 | 6,910.00 | 7,020.00 | 6,880.00 | 6,960.00 | 6,336.08 | 241,772 |
| 2024-04-19 | 6,900.00 | 6,960.00 | 6,780.00 | 6,850.00 | 6,235.94 | 326,177 |
| 2024-04-18 | 6,750.00 | 7,250.00 | 6,750.00 | 6,940.00 | 6,317.87 | 1,258,265 |
| 2024-04-17 | 6,730.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,062.97 | 212,813 |
| 2024-04-16 | 6,790.00 | 6,850.00 | 6,720.00 | 6,720.00 | 6,117.59 | 213,260 |
| 2024-04-15 | 6,820.00 | 6,920.00 | 6,720.00 | 6,850.00 | 6,235.94 | 243,189 |
| 2024-04-12 | 6,900.00 | 6,980.00 | 6,850.00 | 6,850.00 | 6,235.94 | 191,094 |
| 2024-04-11 | 6,850.00 | 6,960.00 | 6,830.00 | 6,920.00 | 6,299.67 | 180,467 |
| 2024-04-09 | 6,980.00 | 7,040.00 | 6,930.00 | 6,930.00 | 6,308.77 | 177,668 |
| 2024-04-08 | 6,980.00 | 7,080.00 | 6,740.00 | 6,980.00 | 6,354.29 | 513,100 |
| 2024-04-05 | 6,920.00 | 7,070.00 | 6,910.00 | 6,980.00 | 6,354.29 | 227,813 |
| 2024-04-04 | 7,060.00 | 7,070.00 | 6,940.00 | 6,940.00 | 6,317.87 | 251,778 |
| 2024-04-03 | 7,050.00 | 7,060.00 | 6,970.00 | 7,020.00 | 6,390.70 | 200,171 |
| 2024-04-02 | 7,080.00 | 7,150.00 | 7,040.00 | 7,040.00 | 6,408.91 | 156,860 |
| 2024-04-01 | 6,970.00 | 7,150.00 | 6,970.00 | 7,150.00 | 6,509.05 | 258,339 |
| 2024-03-29 | 7,030.00 | 7,080.00 | 7,000.00 | 7,000.00 | 6,372.49 | 162,080 |
| 2024-03-28 | 7,150.00 | 7,150.00 | 7,020.00 | 7,020.00 | 6,390.70 | 371,561 |
| 2024-03-27 | 7,110.00 | 7,200.00 | 7,070.00 | 7,150.00 | 6,509.05 | 188,000 |
| 2024-03-26 | 7,000.00 | 7,390.00 | 6,990.00 | 7,150.00 | 6,509.05 | 507,980 |
| 2024-03-25 | 7,090.00 | 7,220.00 | 7,000.00 | 7,000.00 | 6,372.49 | 304,415 |
| 2024-03-22 | 7,080.00 | 7,100.00 | 7,020.00 | 7,090.00 | 6,454.43 | 221,768 |
| 2024-03-21 | 7,030.00 | 7,100.00 | 7,000.00 | 7,070.00 | 6,436.22 | 306,628 |
| 2024-03-20 | 7,040.00 | 7,070.00 | 6,970.00 | 7,000.00 | 6,372.49 | 349,813 |
| 2024-03-19 | 7,200.00 | 7,250.00 | 6,850.00 | 7,040.00 | 6,408.91 | 845,871 |
| 2024-03-18 | 7,230.00 | 7,320.00 | 7,200.00 | 7,200.00 | 6,554.57 | 246,342 |
| 2024-03-15 | 7,170.00 | 7,250.00 | 7,070.00 | 7,230.00 | 6,581.88 | 336,672 |
| 2024-03-14 | 7,140.00 | 7,270.00 | 7,120.00 | 7,190.00 | 6,545.46 | 308,857 |
| 2024-03-13 | 7,250.00 | 7,280.00 | 7,120.00 | 7,140.00 | 6,499.94 | 234,434 |
| 2024-03-12 | 7,270.00 | 7,320.00 | 7,150.00 | 7,190.00 | 6,545.46 | 223,923 |
| 2024-03-11 | 7,240.00 | 7,400.00 | 7,220.00 | 7,270.00 | 6,618.29 | 285,154 |
| 2024-03-08 | 7,140.00 | 7,420.00 | 7,140.00 | 7,240.00 | 6,590.98 | 552,423 |
| 2024-03-07 | 7,190.00 | 7,220.00 | 7,060.00 | 7,100.00 | 6,463.53 | 391,440 |
| 2024-03-06 | 7,250.00 | 7,330.00 | 7,200.00 | 7,210.00 | 6,563.67 | 286,254 |
| 2024-03-05 | 7,330.00 | 7,480.00 | 7,290.00 | 7,310.00 | 6,654.71 | 325,200 |
| 2024-03-04 | 7,510.00 | 7,540.00 | 7,400.00 | 7,400.00 | 6,736.64 | 244,151 |
| 2024-02-29 | 7,400.00 | 7,700.00 | 7,350.00 | 7,480.00 | 6,809.47 | 482,712 |
| 2024-02-28 | 7,360.00 | 7,480.00 | 7,360.00 | 7,430.00 | 6,763.95 | 236,784 |
| 2024-02-27 | 7,600.00 | 7,600.00 | 7,370.00 | 7,400.00 | 6,736.64 | 386,772 |
| 2024-02-26 | 7,590.00 | 7,710.00 | 7,580.00 | 7,600.00 | 6,918.71 | 322,852 |
| 2024-02-23 | 7,570.00 | 7,630.00 | 7,520.00 | 7,590.00 | 6,909.61 | 233,945 |
| 2024-02-22 | 7,650.00 | 7,700.00 | 7,530.00 | 7,550.00 | 6,873.19 | 271,264 |
| 2024-02-21 | 7,760.00 | 7,790.00 | 7,640.00 | 7,640.00 | 6,955.12 | 285,777 |
| 2024-02-20 | 7,860.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,018.85 | 380,660 |
| 2024-02-19 | 7,900.00 | 7,970.00 | 7,830.00 | 7,860.00 | 7,155.40 | 271,962 |
| 2024-02-16 | 7,880.00 | 7,930.00 | 7,770.00 | 7,860.00 | 7,155.40 | 259,589 |
| 2024-02-15 | 7,890.00 | 7,900.00 | 7,750.00 | 7,810.00 | 7,109.88 | 273,152 |
| 2024-02-14 | 7,820.00 | 7,910.00 | 7,770.00 | 7,800.00 | 7,100.78 | 214,837 |
| 2024-02-13 | 7,920.00 | 7,980.00 | 7,860.00 | 7,870.00 | 7,164.50 | 360,103 |
| 2024-02-08 | 7,900.00 | 8,010.00 | 7,830.00 | 7,900.00 | 7,191.82 | 313,221 |
| 2024-02-07 | 7,770.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,128.09 | 206,770 |
| 2024-02-06 | 7,950.00 | 7,990.00 | 7,770.00 | 7,770.00 | 7,073.47 | 286,995 |
| 2024-02-05 | 8,030.00 | 8,090.00 | 7,820.00 | 7,970.00 | 7,255.54 | 450,299 |
| 2024-02-02 | 7,910.00 | 8,020.00 | 7,850.00 | 7,930.00 | 7,219.13 | 508,395 |
| 2024-02-01 | 7,480.00 | 7,850.00 | 7,480.00 | 7,800.00 | 7,100.78 | 519,541 |
| 2024-01-31 | 7,660.00 | 7,710.00 | 7,490.00 | 7,570.00 | 6,891.40 | 327,417 |
| 2024-01-30 | 7,690.00 | 7,850.00 | 7,650.00 | 7,680.00 | 6,991.54 | 470,892 |
| 2024-01-29 | 7,620.00 | 7,720.00 | 7,530.00 | 7,690.00 | 7,000.64 | 379,988 |
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.