Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,250.00 | 7,290.00 | 6,960.00 | 7,030.00 | 6,256.95 | 1,094,291 |
| 2023-10-30 | 6,810.00 | 7,090.00 | 6,810.00 | 7,090.00 | 6,310.35 | 892,297 |
| 2023-10-27 | 6,880.00 | 7,020.00 | 6,760.00 | 6,910.00 | 6,150.15 | 962,894 |
| 2023-10-26 | 7,000.00 | 7,030.00 | 6,840.00 | 6,910.00 | 6,150.15 | 1,364,651 |
| 2023-10-25 | 7,560.00 | 7,610.00 | 7,100.00 | 7,130.00 | 6,345.96 | 2,774,971 |
| 2023-10-24 | 7,650.00 | 7,730.00 | 7,090.00 | 7,490.00 | 6,666.37 | 2,499,905 |
| 2023-10-23 | 7,810.00 | 7,910.00 | 7,640.00 | 7,640.00 | 6,799.87 | 1,638,969 |
| 2023-10-20 | 8,050.00 | 8,610.00 | 7,980.00 | 8,000.00 | 7,120.29 | 5,658,185 |
| 2023-10-19 | 9,300.00 | 9,320.00 | 8,130.00 | 8,240.00 | 7,333.90 | 9,303,930 |
| 2023-10-18 | 8,870.00 | 9,770.00 | 8,180.00 | 9,620.00 | 8,562.15 | 22,113,900 |
| 2023-10-17 | 7,560.00 | 7,750.00 | 7,560.00 | 7,610.00 | 6,773.17 | 423,815 |
| 2023-10-16 | 7,560.00 | 7,610.00 | 7,390.00 | 7,490.00 | 6,666.37 | 197,098 |
| 2023-10-13 | 7,600.00 | 7,670.00 | 7,510.00 | 7,570.00 | 6,737.57 | 152,212 |
| 2023-10-12 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 6,808.77 | 212,801 |
| 2023-10-11 | 7,360.00 | 7,490.00 | 7,360.00 | 7,490.00 | 6,666.37 | 187,353 |
| 2023-10-10 | 7,430.00 | 7,510.00 | 7,260.00 | 7,300.00 | 6,497.26 | 284,102 |
| 2023-10-06 | 7,250.00 | 7,490.00 | 7,250.00 | 7,380.00 | 6,568.47 | 246,547 |
| 2023-10-05 | 7,520.00 | 7,650.00 | 7,280.00 | 7,320.00 | 6,515.06 | 401,714 |
| 2023-10-04 | 7,810.00 | 7,810.00 | 7,490.00 | 7,510.00 | 6,684.17 | 424,963 |
| 2023-09-27 | 7,610.00 | 7,940.00 | 7,610.00 | 7,900.00 | 7,031.28 | 217,707 |
| 2023-09-26 | 7,760.00 | 7,910.00 | 7,730.00 | 7,740.00 | 6,888.88 | 258,316 |
| 2023-09-25 | 8,070.00 | 8,130.00 | 7,800.00 | 7,800.00 | 6,942.28 | 511,052 |
| 2023-09-22 | 8,210.00 | 8,300.00 | 8,050.00 | 8,160.00 | 7,262.69 | 401,462 |
| 2023-09-21 | 8,640.00 | 8,640.00 | 8,330.00 | 8,330.00 | 7,414.00 | 598,956 |
| 2023-09-20 | 8,640.00 | 8,830.00 | 8,570.00 | 8,700.00 | 7,743.31 | 407,241 |
| 2023-09-19 | 8,700.00 | 8,760.00 | 8,580.00 | 8,630.00 | 7,681.01 | 332,026 |
| 2023-09-18 | 8,680.00 | 8,740.00 | 8,530.00 | 8,610.00 | 7,663.21 | 327,884 |
| 2023-09-15 | 8,470.00 | 8,710.00 | 8,400.00 | 8,640.00 | 7,689.91 | 751,058 |
| 2023-09-14 | 8,340.00 | 8,510.00 | 8,330.00 | 8,370.00 | 7,449.60 | 383,351 |
| 2023-09-13 | 8,280.00 | 8,530.00 | 8,280.00 | 8,330.00 | 7,414.00 | 395,670 |
| 2023-09-12 | 8,480.00 | 8,590.00 | 8,320.00 | 8,370.00 | 7,449.60 | 306,837 |
| 2023-09-11 | 8,610.00 | 8,730.00 | 8,430.00 | 8,480.00 | 7,547.50 | 524,373 |
| 2023-09-08 | 8,120.00 | 8,460.00 | 8,110.00 | 8,420.00 | 7,494.10 | 559,246 |
| 2023-09-07 | 8,230.00 | 8,330.00 | 8,060.00 | 8,090.00 | 7,200.39 | 325,964 |
| 2023-09-06 | 8,540.00 | 8,570.00 | 8,280.00 | 8,290.00 | 7,378.40 | 339,448 |
| 2023-09-05 | 8,410.00 | 8,580.00 | 8,410.00 | 8,540.00 | 7,600.91 | 325,408 |
| 2023-09-04 | 8,270.00 | 8,470.00 | 8,270.00 | 8,450.00 | 7,520.80 | 301,821 |
| 2023-09-01 | 8,260.00 | 8,330.00 | 8,200.00 | 8,260.00 | 7,351.70 | 244,489 |
| 2023-08-31 | 8,460.00 | 8,510.00 | 8,220.00 | 8,310.00 | 7,396.20 | 388,988 |
| 2023-08-30 | 8,360.00 | 8,570.00 | 8,320.00 | 8,450.00 | 7,520.80 | 815,619 |
| 2023-08-29 | 8,370.00 | 8,540.00 | 8,290.00 | 8,290.00 | 7,378.40 | 529,115 |
| 2023-08-28 | 8,310.00 | 8,530.00 | 8,210.00 | 8,350.00 | 7,431.80 | 918,369 |
| 2023-08-25 | 8,050.00 | 8,620.00 | 7,960.00 | 8,130.00 | 7,235.99 | 3,537,626 |
| 2023-08-24 | 7,560.00 | 8,760.00 | 7,540.00 | 8,260.00 | 7,351.70 | 7,024,629 |
| 2023-08-23 | 7,620.00 | 7,710.00 | 7,530.00 | 7,530.00 | 6,701.97 | 287,976 |
| 2023-08-22 | 7,790.00 | 7,880.00 | 7,620.00 | 7,670.00 | 6,826.58 | 323,332 |
| 2023-08-21 | 7,730.00 | 7,960.00 | 7,730.00 | 7,790.00 | 6,933.38 | 275,461 |
| 2023-08-18 | 7,640.00 | 7,890.00 | 7,620.00 | 7,800.00 | 6,942.28 | 314,942 |
| 2023-08-17 | 7,660.00 | 7,800.00 | 7,560.00 | 7,750.00 | 6,897.78 | 416,450 |
| 2023-08-16 | 7,940.00 | 8,000.00 | 7,770.00 | 7,800.00 | 6,942.28 | 437,611 |
| 2023-08-14 | 8,210.00 | 8,250.00 | 8,040.00 | 8,050.00 | 7,164.79 | 316,707 |
| 2023-08-11 | 8,240.00 | 8,420.00 | 8,230.00 | 8,280.00 | 7,369.50 | 303,296 |
| 2023-08-10 | 8,150.00 | 8,380.00 | 8,150.00 | 8,310.00 | 7,396.20 | 374,984 |
| 2023-08-09 | 8,060.00 | 8,230.00 | 8,060.00 | 8,200.00 | 7,298.29 | 269,212 |
| 2023-08-08 | 8,160.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,209.29 | 298,469 |
| 2023-08-07 | 8,310.00 | 8,310.00 | 8,100.00 | 8,160.00 | 7,262.69 | 342,338 |
| 2023-08-04 | 8,290.00 | 8,540.00 | 8,280.00 | 8,320.00 | 7,405.10 | 295,112 |
| 2023-08-03 | 8,260.00 | 8,420.00 | 8,180.00 | 8,330.00 | 7,414.00 | 356,435 |
| 2023-08-02 | 8,550.00 | 8,600.00 | 8,320.00 | 8,360.00 | 7,440.70 | 412,644 |
| 2023-08-01 | 8,600.00 | 8,630.00 | 8,420.00 | 8,480.00 | 7,547.50 | 341,231 |
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.