Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,460.00 | 8,500.00 | 8,340.00 | 8,380.00 | 7,458.50 | 328,259 |
| 2023-02-06 | 8,620.00 | 8,740.00 | 8,500.00 | 8,500.00 | 7,565.31 | 966,396 |
| 2023-02-03 | 8,500.00 | 8,570.00 | 8,370.00 | 8,460.00 | 7,529.70 | 389,779 |
| 2023-02-02 | 8,400.00 | 8,520.00 | 8,340.00 | 8,410.00 | 7,485.20 | 332,059 |
| 2023-02-01 | 8,520.00 | 8,610.00 | 8,300.00 | 8,310.00 | 7,396.20 | 422,775 |
| 2023-01-31 | 8,110.00 | 8,470.00 | 8,030.00 | 8,460.00 | 7,529.70 | 573,526 |
| 2023-01-30 | 8,240.00 | 8,290.00 | 8,110.00 | 8,110.00 | 7,218.19 | 301,253 |
| 2023-01-27 | 8,370.00 | 8,390.00 | 8,240.00 | 8,240.00 | 7,333.90 | 227,737 |
| 2023-01-26 | 8,070.00 | 8,300.00 | 8,070.00 | 8,280.00 | 7,369.50 | 255,561 |
| 2023-01-25 | 8,250.00 | 8,290.00 | 8,100.00 | 8,120.00 | 7,227.09 | 258,597 |
| 2023-01-20 | 8,080.00 | 8,170.00 | 8,040.00 | 8,150.00 | 7,253.79 | 206,000 |
| 2023-01-19 | 8,050.00 | 8,220.00 | 7,980.00 | 8,120.00 | 7,227.09 | 257,247 |
| 2023-01-18 | 8,100.00 | 8,170.00 | 7,950.00 | 8,070.00 | 7,182.59 | 412,353 |
| 2023-01-17 | 8,110.00 | 8,240.00 | 8,090.00 | 8,120.00 | 7,227.09 | 309,094 |
| 2023-01-16 | 8,030.00 | 8,210.00 | 7,920.00 | 8,150.00 | 7,253.79 | 512,658 |
| 2023-01-13 | 7,970.00 | 8,080.00 | 7,960.00 | 8,020.00 | 7,138.09 | 385,077 |
| 2023-01-12 | 7,880.00 | 7,990.00 | 7,850.00 | 7,920.00 | 7,049.08 | 303,927 |
| 2023-01-11 | 7,930.00 | 7,930.00 | 7,800.00 | 7,830.00 | 6,968.98 | 338,205 |
| 2023-01-10 | 7,720.00 | 7,930.00 | 7,670.00 | 7,780.00 | 6,924.48 | 445,269 |
| 2023-01-09 | 7,560.00 | 7,770.00 | 7,560.00 | 7,710.00 | 6,862.18 | 398,312 |
| 2023-01-06 | 7,350.00 | 7,650.00 | 7,330.00 | 7,520.00 | 6,693.07 | 536,804 |
| 2023-01-05 | 7,310.00 | 7,440.00 | 7,300.00 | 7,440.00 | 6,621.87 | 456,898 |
| 2023-01-04 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 6,506.16 | 218,943 |
| 2023-01-03 | 7,090.00 | 7,360.00 | 6,970.00 | 7,260.00 | 6,461.66 | 558,886 |
| 2023-01-02 | 7,440.00 | 7,580.00 | 7,120.00 | 7,150.00 | 6,363.76 | 423,999 |
| 2022-12-29 | 7,650.00 | 7,690.00 | 7,390.00 | 7,390.00 | 6,577.37 | 502,248 |
| 2022-12-28 | 7,650.00 | 7,740.00 | 7,620.00 | 7,720.00 | 6,871.08 | 336,801 |
| 2022-12-27 | 7,700.00 | 7,840.00 | 7,700.00 | 7,800.00 | 6,808.77 | 377,644 |
| 2022-12-26 | 7,700.00 | 7,800.00 | 7,630.00 | 7,690.00 | 6,712.75 | 327,470 |
| 2022-12-23 | 7,890.00 | 7,950.00 | 7,710.00 | 7,730.00 | 6,747.67 | 348,864 |
| 2022-12-22 | 7,880.00 | 8,040.00 | 7,860.00 | 7,970.00 | 6,957.17 | 297,420 |
| 2022-12-21 | 7,850.00 | 7,950.00 | 7,780.00 | 7,850.00 | 6,852.42 | 246,663 |
| 2022-12-20 | 7,900.00 | 8,000.00 | 7,760.00 | 7,830.00 | 6,834.96 | 398,142 |
| 2022-12-19 | 8,050.00 | 8,130.00 | 7,980.00 | 8,000.00 | 6,983.36 | 218,428 |
| 2022-12-16 | 7,960.00 | 8,140.00 | 7,960.00 | 8,060.00 | 7,035.73 | 321,853 |
| 2022-12-15 | 8,310.00 | 8,370.00 | 8,160.00 | 8,180.00 | 7,140.48 | 330,190 |
| 2022-12-14 | 8,360.00 | 8,470.00 | 8,360.00 | 8,390.00 | 7,323.80 | 179,005 |
| 2022-12-13 | 8,330.00 | 8,440.00 | 8,290.00 | 8,330.00 | 7,271.42 | 266,730 |
| 2022-12-12 | 8,630.00 | 8,640.00 | 8,270.00 | 8,280.00 | 7,227.78 | 517,833 |
| 2022-12-09 | 8,430.00 | 8,710.00 | 8,420.00 | 8,700.00 | 7,594.40 | 415,078 |
| 2022-12-08 | 8,580.00 | 8,590.00 | 8,240.00 | 8,480.00 | 7,402.36 | 557,955 |
| 2022-12-07 | 8,600.00 | 8,630.00 | 8,420.00 | 8,580.00 | 7,489.65 | 260,723 |
| 2022-12-06 | 8,890.00 | 8,960.00 | 8,590.00 | 8,620.00 | 7,524.57 | 524,267 |
| 2022-12-05 | 8,900.00 | 9,130.00 | 8,820.00 | 8,990.00 | 7,847.55 | 320,038 |
| 2022-12-02 | 9,100.00 | 9,140.00 | 8,870.00 | 8,900.00 | 7,768.99 | 347,518 |
| 2022-12-01 | 9,180.00 | 9,290.00 | 9,080.00 | 9,140.00 | 7,978.49 | 346,992 |
| 2022-11-30 | 8,990.00 | 9,270.00 | 8,960.00 | 9,070.00 | 7,917.38 | 519,135 |
| 2022-11-29 | 8,810.00 | 9,070.00 | 8,810.00 | 9,070.00 | 7,917.38 | 247,321 |
| 2022-11-28 | 9,220.00 | 9,220.00 | 8,830.00 | 8,860.00 | 7,734.07 | 534,786 |
| 2022-11-25 | 9,150.00 | 9,300.00 | 9,080.00 | 9,220.00 | 8,048.32 | 371,699 |
| 2022-11-24 | 9,110.00 | 9,480.00 | 9,060.00 | 9,140.00 | 7,978.49 | 997,087 |
| 2022-11-23 | 9,020.00 | 9,340.00 | 9,000.00 | 9,010.00 | 7,865.01 | 770,366 |
| 2022-11-22 | 8,910.00 | 9,120.00 | 8,910.00 | 8,960.00 | 7,821.36 | 388,987 |
| 2022-11-21 | 9,150.00 | 9,230.00 | 8,950.00 | 8,970.00 | 7,830.09 | 451,718 |
| 2022-11-18 | 9,030.00 | 9,280.00 | 9,020.00 | 9,140.00 | 7,978.49 | 366,324 |
| 2022-11-17 | 9,300.00 | 9,300.00 | 9,020.00 | 9,060.00 | 7,908.65 | 374,767 |
| 2022-11-16 | 9,350.00 | 9,350.00 | 9,030.00 | 9,260.00 | 8,083.24 | 547,039 |
| 2022-11-15 | 9,010.00 | 9,260.00 | 8,960.00 | 9,260.00 | 8,083.24 | 485,569 |
| 2022-11-14 | 9,050.00 | 9,270.00 | 8,950.00 | 9,060.00 | 7,908.65 | 770,779 |
| 2022-11-11 | 8,900.00 | 8,970.00 | 8,790.00 | 8,950.00 | 7,812.63 | 673,520 |
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.