Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,740.00 | 9,790.00 | 9,470.00 | 9,540.00 | 8,490.94 | 1,537,750 |
| 2023-05-03 | 10,080.00 | 10,160.00 | 9,710.00 | 9,790.00 | 8,713.45 | 1,760,895 |
| 2023-05-02 | 9,560.00 | 10,360.00 | 9,410.00 | 10,190.00 | 9,069.47 | 3,559,604 |
| 2023-04-28 | 11,560.00 | 11,750.00 | 9,210.00 | 9,420.00 | 8,384.14 | 9,150,209 |
| 2023-04-27 | 12,020.00 | 12,190.00 | 10,950.00 | 11,830.00 | 10,529.13 | 5,500,642 |
| 2023-04-26 | 11,110.00 | 11,480.00 | 10,900.00 | 11,440.00 | 10,182.01 | 2,608,649 |
| 2023-04-25 | 11,760.00 | 11,990.00 | 11,020.00 | 11,280.00 | 10,039.61 | 3,368,938 |
| 2023-04-24 | 12,200.00 | 12,500.00 | 11,550.00 | 11,730.00 | 10,440.12 | 2,978,518 |
| 2023-04-21 | 12,830.00 | 13,350.00 | 12,200.00 | 12,250.00 | 10,902.94 | 4,276,885 |
| 2023-04-20 | 14,110.00 | 14,180.00 | 13,110.00 | 13,190.00 | 11,739.57 | 9,402,486 |
| 2023-04-19 | 11,530.00 | 13,860.00 | 11,500.00 | 13,440.00 | 11,962.08 | 22,839,221 |
| 2023-04-18 | 11,640.00 | 11,890.00 | 11,340.00 | 11,400.00 | 10,146.41 | 2,934,633 |
| 2023-04-17 | 11,240.00 | 11,720.00 | 11,150.00 | 11,610.00 | 10,333.32 | 4,702,817 |
| 2023-04-14 | 11,080.00 | 11,300.00 | 10,890.00 | 11,020.00 | 9,808.20 | 1,792,297 |
| 2023-04-13 | 11,000.00 | 11,270.00 | 10,560.00 | 11,010.00 | 9,799.30 | 2,168,184 |
| 2023-04-12 | 11,030.00 | 11,370.00 | 10,850.00 | 10,890.00 | 9,692.49 | 2,850,764 |
| 2023-04-11 | 10,520.00 | 11,290.00 | 10,520.00 | 11,010.00 | 9,799.30 | 5,232,080 |
| 2023-04-10 | 10,660.00 | 10,860.00 | 10,350.00 | 10,520.00 | 9,363.18 | 1,887,842 |
| 2023-04-07 | 10,650.00 | 11,090.00 | 10,240.00 | 10,700.00 | 9,523.38 | 4,444,278 |
| 2023-04-06 | 9,940.00 | 10,780.00 | 9,890.00 | 10,530.00 | 9,372.08 | 6,188,058 |
| 2023-04-05 | 9,960.00 | 10,050.00 | 9,760.00 | 9,930.00 | 8,838.06 | 2,281,509 |
| 2023-04-04 | 10,070.00 | 10,500.00 | 9,950.00 | 10,340.00 | 9,202.97 | 2,649,586 |
| 2023-04-03 | 10,250.00 | 10,470.00 | 9,930.00 | 10,110.00 | 8,998.26 | 2,937,985 |
| 2023-03-31 | 9,730.00 | 10,370.00 | 9,670.00 | 10,090.00 | 8,980.46 | 6,568,712 |
| 2023-03-30 | 9,700.00 | 9,830.00 | 9,450.00 | 9,620.00 | 8,562.15 | 1,669,092 |
| 2023-03-29 | 9,600.00 | 9,710.00 | 9,460.00 | 9,630.00 | 8,571.05 | 1,574,221 |
| 2023-03-28 | 9,450.00 | 9,630.00 | 9,210.00 | 9,570.00 | 8,517.64 | 2,497,981 |
| 2023-03-27 | 8,950.00 | 9,450.00 | 8,940.00 | 9,410.00 | 8,375.24 | 2,493,810 |
| 2023-03-24 | 9,030.00 | 9,080.00 | 8,910.00 | 8,940.00 | 7,956.92 | 725,942 |
| 2023-03-23 | 9,010.00 | 9,170.00 | 8,940.00 | 9,020.00 | 8,028.12 | 961,297 |
| 2023-03-22 | 9,110.00 | 9,420.00 | 9,080.00 | 9,120.00 | 8,117.13 | 2,177,521 |
| 2023-03-21 | 9,100.00 | 9,190.00 | 8,960.00 | 9,020.00 | 8,028.12 | 944,687 |
| 2023-03-20 | 8,880.00 | 9,150.00 | 8,830.00 | 9,000.00 | 8,010.32 | 1,440,028 |
| 2023-03-17 | 8,750.00 | 8,900.00 | 8,630.00 | 8,810.00 | 7,841.22 | 798,145 |
| 2023-03-16 | 8,640.00 | 8,880.00 | 8,500.00 | 8,690.00 | 7,734.41 | 903,201 |
| 2023-03-15 | 8,690.00 | 8,900.00 | 8,630.00 | 8,770.00 | 7,805.62 | 944,685 |
| 2023-03-14 | 8,690.00 | 8,800.00 | 8,490.00 | 8,490.00 | 7,556.41 | 850,068 |
| 2023-03-13 | 8,670.00 | 8,920.00 | 8,460.00 | 8,820.00 | 7,850.12 | 1,265,935 |
| 2023-03-10 | 8,730.00 | 8,840.00 | 8,650.00 | 8,730.00 | 7,770.01 | 1,011,756 |
| 2023-03-09 | 9,100.00 | 9,130.00 | 8,830.00 | 8,960.00 | 7,974.72 | 1,413,956 |
| 2023-03-08 | 9,180.00 | 9,190.00 | 9,000.00 | 9,060.00 | 8,063.73 | 1,678,965 |
| 2023-03-07 | 9,010.00 | 9,760.00 | 8,920.00 | 9,330.00 | 8,304.04 | 7,128,566 |
| 2023-03-06 | 9,250.00 | 9,250.00 | 8,860.00 | 8,990.00 | 8,001.42 | 1,867,519 |
| 2023-03-03 | 9,190.00 | 9,200.00 | 8,970.00 | 9,190.00 | 8,179.43 | 1,875,756 |
| 2023-03-02 | 8,690.00 | 9,140.00 | 8,690.00 | 9,040.00 | 8,045.92 | 2,776,067 |
| 2023-02-28 | 8,730.00 | 8,800.00 | 8,670.00 | 8,670.00 | 7,716.61 | 1,097,603 |
| 2023-02-27 | 8,510.00 | 8,870.00 | 8,510.00 | 8,750.00 | 7,787.81 | 1,993,771 |
| 2023-02-24 | 8,990.00 | 9,050.00 | 8,610.00 | 8,610.00 | 7,663.21 | 3,192,293 |
| 2023-02-23 | 9,110.00 | 9,270.00 | 8,750.00 | 9,020.00 | 8,028.12 | 4,327,278 |
| 2023-02-22 | 10,250.00 | 10,260.00 | 9,000.00 | 9,070.00 | 8,072.63 | 12,820,420 |
| 2023-02-21 | 11,090.00 | 11,470.00 | 10,510.00 | 10,570.00 | 9,407.68 | 6,124,896 |
| 2023-02-20 | 9,790.00 | 11,340.00 | 9,760.00 | 10,580.00 | 9,416.58 | 13,257,730 |
| 2023-02-17 | 8,900.00 | 9,940.00 | 8,890.00 | 9,690.00 | 8,624.45 | 4,142,954 |
| 2023-02-16 | 8,840.00 | 9,040.00 | 8,720.00 | 9,030.00 | 8,037.02 | 1,075,003 |
| 2023-02-15 | 8,500.00 | 9,040.00 | 8,500.00 | 8,720.00 | 7,761.11 | 1,686,534 |
| 2023-02-14 | 8,410.00 | 8,580.00 | 8,410.00 | 8,460.00 | 7,529.70 | 327,340 |
| 2023-02-13 | 8,320.00 | 8,420.00 | 8,200.00 | 8,360.00 | 7,440.70 | 293,840 |
| 2023-02-10 | 8,510.00 | 8,520.00 | 8,280.00 | 8,340.00 | 7,422.90 | 446,969 |
| 2023-02-09 | 8,450.00 | 8,640.00 | 8,410.00 | 8,560.00 | 7,618.71 | 354,821 |
| 2023-02-08 | 8,460.00 | 8,540.00 | 8,400.00 | 8,490.00 | 7,556.41 | 346,193 |
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.