Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,600.00 | 8,630.00 | 8,420.00 | 8,480.00 | 7,547.50 | 341,231 |
| 2023-07-31 | 8,340.00 | 8,570.00 | 8,300.00 | 8,550.00 | 7,609.81 | 507,847 |
| 2023-07-28 | 8,020.00 | 8,300.00 | 8,020.00 | 8,230.00 | 7,325.00 | 368,834 |
| 2023-07-27 | 7,860.00 | 8,360.00 | 7,860.00 | 8,210.00 | 7,307.20 | 784,839 |
| 2023-07-26 | 8,310.00 | 8,370.00 | 7,840.00 | 7,940.00 | 7,066.89 | 1,258,751 |
| 2023-07-25 | 8,280.00 | 8,430.00 | 8,200.00 | 8,380.00 | 7,458.50 | 547,808 |
| 2023-07-24 | 8,270.00 | 8,470.00 | 8,040.00 | 8,350.00 | 7,431.80 | 753,776 |
| 2023-07-21 | 8,260.00 | 8,350.00 | 8,130.00 | 8,290.00 | 7,378.40 | 367,660 |
| 2023-07-20 | 8,270.00 | 8,440.00 | 8,150.00 | 8,330.00 | 7,414.00 | 501,128 |
| 2023-07-19 | 8,670.00 | 8,750.00 | 8,390.00 | 8,400.00 | 7,476.30 | 737,533 |
| 2023-07-18 | 8,810.00 | 8,870.00 | 8,680.00 | 8,680.00 | 7,725.51 | 477,615 |
| 2023-07-17 | 8,910.00 | 8,940.00 | 8,800.00 | 8,800.00 | 7,832.32 | 365,129 |
| 2023-07-14 | 8,950.00 | 8,950.00 | 8,730.00 | 8,890.00 | 7,912.42 | 393,788 |
| 2023-07-13 | 9,030.00 | 9,050.00 | 8,870.00 | 8,890.00 | 7,912.42 | 345,422 |
| 2023-07-12 | 8,820.00 | 9,000.00 | 8,810.00 | 8,960.00 | 7,974.72 | 562,839 |
| 2023-07-11 | 8,750.00 | 8,840.00 | 8,730.00 | 8,830.00 | 7,859.02 | 352,212 |
| 2023-07-10 | 8,730.00 | 8,840.00 | 8,640.00 | 8,780.00 | 7,814.52 | 417,682 |
| 2023-07-07 | 8,850.00 | 8,900.00 | 8,700.00 | 8,720.00 | 7,761.11 | 528,999 |
| 2023-07-06 | 9,110.00 | 9,140.00 | 8,850.00 | 8,910.00 | 7,930.22 | 694,962 |
| 2023-07-05 | 9,250.00 | 9,260.00 | 9,090.00 | 9,090.00 | 8,090.43 | 465,749 |
| 2023-07-04 | 9,150.00 | 9,290.00 | 8,990.00 | 9,290.00 | 8,268.43 | 713,002 |
| 2023-07-03 | 9,030.00 | 9,190.00 | 9,030.00 | 9,150.00 | 8,143.83 | 405,142 |
| 2023-06-30 | 9,000.00 | 9,090.00 | 8,900.00 | 9,040.00 | 8,045.92 | 416,408 |
| 2023-06-29 | 9,230.00 | 9,330.00 | 8,990.00 | 8,990.00 | 8,001.42 | 863,826 |
| 2023-06-28 | 9,220.00 | 9,360.00 | 9,140.00 | 9,220.00 | 8,206.13 | 752,180 |
| 2023-06-27 | 9,000.00 | 9,210.00 | 9,000.00 | 9,200.00 | 8,188.33 | 511,788 |
| 2023-06-26 | 9,030.00 | 9,170.00 | 8,990.00 | 9,010.00 | 8,019.22 | 477,189 |
| 2023-06-23 | 9,120.00 | 9,180.00 | 8,910.00 | 9,120.00 | 8,117.13 | 672,318 |
| 2023-06-22 | 9,170.00 | 9,240.00 | 9,090.00 | 9,100.00 | 8,099.33 | 443,146 |
| 2023-06-21 | 9,250.00 | 9,320.00 | 9,150.00 | 9,210.00 | 8,197.23 | 582,078 |
| 2023-06-20 | 9,280.00 | 9,430.00 | 9,130.00 | 9,230.00 | 8,215.03 | 780,213 |
| 2023-06-19 | 9,210.00 | 9,360.00 | 9,170.00 | 9,270.00 | 8,250.63 | 599,543 |
| 2023-06-16 | 9,300.00 | 9,620.00 | 9,180.00 | 9,180.00 | 8,170.53 | 1,890,994 |
| 2023-06-15 | 9,220.00 | 9,330.00 | 8,990.00 | 9,110.00 | 8,108.23 | 874,531 |
| 2023-06-14 | 9,170.00 | 9,470.00 | 9,120.00 | 9,160.00 | 8,152.73 | 924,431 |
| 2023-06-13 | 9,200.00 | 9,280.00 | 9,150.00 | 9,170.00 | 8,161.63 | 417,294 |
| 2023-06-12 | 9,340.00 | 9,340.00 | 9,180.00 | 9,200.00 | 8,188.33 | 423,427 |
| 2023-06-09 | 9,450.00 | 9,520.00 | 9,320.00 | 9,360.00 | 8,330.74 | 671,917 |
| 2023-06-08 | 9,200.00 | 9,350.00 | 9,160.00 | 9,350.00 | 8,321.84 | 711,501 |
| 2023-06-07 | 9,330.00 | 9,340.00 | 9,180.00 | 9,200.00 | 8,188.33 | 405,048 |
| 2023-06-05 | 9,150.00 | 9,320.00 | 9,150.00 | 9,290.00 | 8,268.43 | 562,723 |
| 2023-06-02 | 9,190.00 | 9,220.00 | 9,070.00 | 9,120.00 | 8,117.13 | 441,051 |
| 2023-06-01 | 8,820.00 | 9,230.00 | 8,810.00 | 9,190.00 | 8,179.43 | 1,099,382 |
| 2023-05-31 | 8,710.00 | 8,890.00 | 8,620.00 | 8,890.00 | 7,912.42 | 795,333 |
| 2023-05-30 | 8,770.00 | 8,860.00 | 8,750.00 | 8,760.00 | 7,796.71 | 483,434 |
| 2023-05-26 | 9,060.00 | 9,070.00 | 8,730.00 | 8,750.00 | 7,787.81 | 1,063,028 |
| 2023-05-25 | 9,160.00 | 9,170.00 | 9,000.00 | 9,090.00 | 8,090.43 | 626,548 |
| 2023-05-24 | 9,250.00 | 9,400.00 | 9,120.00 | 9,160.00 | 8,152.73 | 586,308 |
| 2023-05-23 | 9,200.00 | 9,360.00 | 9,190.00 | 9,250.00 | 8,232.83 | 632,357 |
| 2023-05-22 | 9,210.00 | 9,220.00 | 9,050.00 | 9,170.00 | 8,161.63 | 532,393 |
| 2023-05-19 | 9,310.00 | 9,310.00 | 9,060.00 | 9,150.00 | 8,143.83 | 638,463 |
| 2023-05-18 | 9,160.00 | 9,310.00 | 9,090.00 | 9,270.00 | 8,250.63 | 1,164,181 |
| 2023-05-17 | 9,000.00 | 9,140.00 | 8,930.00 | 9,050.00 | 8,054.83 | 582,162 |
| 2023-05-16 | 9,130.00 | 9,200.00 | 9,010.00 | 9,030.00 | 8,037.02 | 686,979 |
| 2023-05-15 | 9,180.00 | 9,250.00 | 8,950.00 | 9,090.00 | 8,090.43 | 828,251 |
| 2023-05-12 | 9,370.00 | 9,530.00 | 9,040.00 | 9,160.00 | 8,152.73 | 1,628,822 |
| 2023-05-11 | 9,350.00 | 9,560.00 | 9,220.00 | 9,280.00 | 8,259.53 | 895,218 |
| 2023-05-10 | 9,550.00 | 9,630.00 | 9,210.00 | 9,310.00 | 8,286.23 | 1,406,106 |
| 2023-05-09 | 9,660.00 | 9,750.00 | 9,480.00 | 9,600.00 | 8,544.34 | 751,465 |
| 2023-05-08 | 10,020.00 | 10,050.00 | 9,670.00 | 9,710.00 | 8,642.25 | 1,423,640 |
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.