Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,480.00 | 7,670.00 | 7,410.00 | 7,590.00 | 6,909.61 | 340,729 |
| 2024-01-25 | 7,390.00 | 7,530.00 | 7,240.00 | 7,480.00 | 6,809.47 | 387,497 |
| 2024-01-24 | 7,490.00 | 7,540.00 | 7,390.00 | 7,390.00 | 6,727.53 | 265,653 |
| 2024-01-23 | 7,400.00 | 7,530.00 | 7,390.00 | 7,490.00 | 6,818.57 | 264,945 |
| 2024-01-22 | 7,650.00 | 7,650.00 | 7,420.00 | 7,430.00 | 6,763.95 | 299,869 |
| 2024-01-19 | 7,540.00 | 7,740.00 | 7,520.00 | 7,560.00 | 6,882.29 | 341,691 |
| 2024-01-18 | 7,540.00 | 7,650.00 | 7,460.00 | 7,490.00 | 6,818.57 | 341,362 |
| 2024-01-17 | 7,660.00 | 7,700.00 | 7,530.00 | 7,580.00 | 6,900.50 | 410,140 |
| 2024-01-16 | 7,640.00 | 7,780.00 | 7,620.00 | 7,710.00 | 7,018.85 | 346,154 |
| 2024-01-15 | 7,780.00 | 7,820.00 | 7,640.00 | 7,760.00 | 7,064.37 | 411,652 |
| 2024-01-12 | 7,830.00 | 7,890.00 | 7,710.00 | 7,770.00 | 7,073.47 | 369,248 |
| 2024-01-11 | 7,940.00 | 8,040.00 | 7,800.00 | 7,820.00 | 7,118.99 | 468,841 |
| 2024-01-10 | 8,070.00 | 8,130.00 | 7,910.00 | 7,930.00 | 7,219.13 | 335,473 |
| 2024-01-09 | 8,200.00 | 8,200.00 | 7,990.00 | 8,100.00 | 7,373.89 | 416,408 |
| 2024-01-08 | 8,280.00 | 8,310.00 | 8,110.00 | 8,110.00 | 7,382.99 | 358,969 |
| 2024-01-05 | 8,330.00 | 8,390.00 | 8,230.00 | 8,280.00 | 7,537.75 | 381,266 |
| 2024-01-04 | 8,560.00 | 8,580.00 | 8,310.00 | 8,350.00 | 7,601.48 | 496,688 |
| 2024-01-03 | 8,850.00 | 8,890.00 | 8,600.00 | 8,620.00 | 7,847.27 | 492,145 |
| 2024-01-02 | 8,840.00 | 8,930.00 | 8,770.00 | 8,930.00 | 8,129.48 | 371,445 |
| 2023-12-28 | 8,920.00 | 9,020.00 | 8,800.00 | 8,900.00 | 8,102.17 | 374,367 |
| 2023-12-27 | 8,850.00 | 8,920.00 | 8,690.00 | 8,830.00 | 8,038.45 | 349,520 |
| 2023-12-26 | 9,010.00 | 9,030.00 | 8,900.00 | 8,960.00 | 7,974.72 | 483,012 |
| 2023-12-22 | 9,010.00 | 9,120.00 | 8,860.00 | 8,870.00 | 7,894.62 | 650,905 |
| 2023-12-21 | 8,620.00 | 9,070.00 | 8,590.00 | 8,890.00 | 7,912.42 | 1,175,732 |
| 2023-12-20 | 8,540.00 | 8,830.00 | 8,480.00 | 8,700.00 | 7,743.31 | 744,434 |
| 2023-12-19 | 8,470.00 | 8,530.00 | 8,390.00 | 8,500.00 | 7,565.31 | 287,109 |
| 2023-12-18 | 8,410.00 | 8,540.00 | 8,370.00 | 8,510.00 | 7,574.21 | 276,962 |
| 2023-12-15 | 8,400.00 | 8,560.00 | 8,360.00 | 8,370.00 | 7,449.60 | 377,977 |
| 2023-12-14 | 8,500.00 | 8,520.00 | 8,330.00 | 8,410.00 | 7,485.20 | 447,030 |
| 2023-12-13 | 8,820.00 | 8,820.00 | 8,350.00 | 8,350.00 | 7,431.80 | 590,273 |
| 2023-12-12 | 8,660.00 | 8,840.00 | 8,610.00 | 8,820.00 | 7,850.12 | 442,223 |
| 2023-12-11 | 8,760.00 | 8,790.00 | 8,530.00 | 8,600.00 | 7,654.31 | 453,060 |
| 2023-12-08 | 8,860.00 | 8,920.00 | 8,630.00 | 8,750.00 | 7,787.81 | 410,509 |
| 2023-12-07 | 8,870.00 | 9,100.00 | 8,810.00 | 8,820.00 | 7,850.12 | 599,520 |
| 2023-12-06 | 8,860.00 | 8,910.00 | 8,700.00 | 8,880.00 | 7,903.52 | 483,163 |
| 2023-12-05 | 8,740.00 | 9,200.00 | 8,700.00 | 8,800.00 | 7,832.32 | 1,321,979 |
| 2023-12-04 | 8,600.00 | 8,860.00 | 8,540.00 | 8,780.00 | 7,814.52 | 604,787 |
| 2023-12-01 | 8,700.00 | 8,860.00 | 8,530.00 | 8,600.00 | 7,654.31 | 760,157 |
| 2023-11-30 | 8,290.00 | 8,750.00 | 8,260.00 | 8,750.00 | 7,787.81 | 1,733,010 |
| 2023-11-29 | 8,290.00 | 8,290.00 | 8,160.00 | 8,250.00 | 7,342.80 | 317,098 |
| 2023-11-28 | 8,200.00 | 8,310.00 | 8,120.00 | 8,250.00 | 7,342.80 | 565,198 |
| 2023-11-27 | 8,300.00 | 8,320.00 | 8,130.00 | 8,150.00 | 7,253.79 | 386,315 |
| 2023-11-24 | 8,300.00 | 8,300.00 | 8,180.00 | 8,270.00 | 7,360.60 | 392,499 |
| 2023-11-23 | 8,170.00 | 8,330.00 | 8,130.00 | 8,220.00 | 7,316.10 | 425,503 |
| 2023-11-22 | 8,170.00 | 8,180.00 | 8,070.00 | 8,170.00 | 7,271.59 | 362,255 |
| 2023-11-21 | 8,150.00 | 8,230.00 | 8,050.00 | 8,170.00 | 7,271.59 | 571,032 |
| 2023-11-20 | 8,070.00 | 8,170.00 | 8,030.00 | 8,120.00 | 7,227.09 | 267,421 |
| 2023-11-17 | 8,160.00 | 8,190.00 | 8,000.00 | 8,060.00 | 7,173.69 | 387,385 |
| 2023-11-16 | 8,150.00 | 8,240.00 | 8,100.00 | 8,160.00 | 7,262.69 | 364,202 |
| 2023-11-15 | 8,170.00 | 8,250.00 | 8,100.00 | 8,150.00 | 7,253.79 | 503,207 |
| 2023-11-14 | 8,280.00 | 8,290.00 | 8,030.00 | 8,030.00 | 7,146.99 | 678,382 |
| 2023-11-13 | 8,150.00 | 8,190.00 | 8,030.00 | 8,170.00 | 7,271.59 | 432,556 |
| 2023-11-10 | 7,960.00 | 8,080.00 | 7,890.00 | 8,040.00 | 7,155.89 | 472,510 |
| 2023-11-09 | 8,200.00 | 8,210.00 | 8,000.00 | 8,080.00 | 7,191.49 | 504,170 |
| 2023-11-08 | 8,100.00 | 8,290.00 | 8,100.00 | 8,110.00 | 7,218.19 | 804,594 |
| 2023-11-07 | 8,020.00 | 8,450.00 | 7,900.00 | 8,080.00 | 7,191.49 | 1,713,158 |
| 2023-11-06 | 8,000.00 | 8,110.00 | 7,820.00 | 8,090.00 | 7,200.39 | 1,559,385 |
| 2023-11-03 | 7,520.00 | 7,760.00 | 7,450.00 | 7,720.00 | 6,871.08 | 1,355,515 |
| 2023-11-02 | 7,330.00 | 7,460.00 | 7,240.00 | 7,400.00 | 6,586.27 | 1,168,892 |
| 2023-11-01 | 7,070.00 | 7,270.00 | 7,070.00 | 7,240.00 | 6,443.86 | 742,323 |
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.