Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,700.00 | 8,820.00 | 8,570.00 | 8,680.00 | 7,576.94 | 505,860 |
| 2022-11-09 | 8,730.00 | 8,850.00 | 8,660.00 | 8,750.00 | 7,638.05 | 544,328 |
| 2022-11-08 | 8,650.00 | 8,770.00 | 8,570.00 | 8,660.00 | 7,559.49 | 667,814 |
| 2022-11-07 | 8,350.00 | 8,630.00 | 8,290.00 | 8,530.00 | 7,446.01 | 710,443 |
| 2022-11-04 | 8,080.00 | 8,390.00 | 8,050.00 | 8,330.00 | 7,271.42 | 701,991 |
| 2022-11-03 | 7,950.00 | 8,190.00 | 7,900.00 | 8,120.00 | 7,088.11 | 433,761 |
| 2022-11-02 | 8,110.00 | 8,420.00 | 8,040.00 | 8,200.00 | 7,157.94 | 1,361,875 |
| 2022-11-01 | 7,800.00 | 8,090.00 | 7,760.00 | 8,060.00 | 7,035.73 | 801,852 |
| 2022-10-31 | 7,750.00 | 7,960.00 | 7,570.00 | 7,770.00 | 6,782.59 | 1,290,227 |
| 2022-10-28 | 7,730.00 | 7,840.00 | 7,650.00 | 7,660.00 | 6,686.57 | 323,455 |
| 2022-10-27 | 7,620.00 | 7,810.00 | 7,620.00 | 7,780.00 | 6,791.32 | 363,404 |
| 2022-10-26 | 7,780.00 | 7,790.00 | 7,600.00 | 7,600.00 | 6,634.19 | 448,176 |
| 2022-10-25 | 7,960.00 | 8,000.00 | 7,720.00 | 7,720.00 | 6,738.94 | 525,436 |
| 2022-10-24 | 7,960.00 | 8,130.00 | 7,920.00 | 7,950.00 | 6,939.71 | 366,982 |
| 2022-10-21 | 7,960.00 | 7,970.00 | 7,810.00 | 7,820.00 | 6,826.23 | 391,338 |
| 2022-10-20 | 8,050.00 | 8,180.00 | 7,890.00 | 8,030.00 | 7,009.55 | 464,689 |
| 2022-10-19 | 8,260.00 | 8,450.00 | 8,090.00 | 8,110.00 | 7,079.38 | 1,449,057 |
| 2022-10-18 | 8,420.00 | 8,540.00 | 8,090.00 | 8,250.00 | 7,201.59 | 1,349,555 |
| 2022-10-17 | 7,850.00 | 8,110.00 | 7,780.00 | 8,080.00 | 7,053.19 | 518,059 |
| 2022-10-14 | 7,940.00 | 8,120.00 | 7,890.00 | 8,060.00 | 7,035.73 | 459,035 |
| 2022-10-13 | 8,010.00 | 8,090.00 | 7,740.00 | 7,780.00 | 6,791.32 | 651,359 |
| 2022-10-12 | 8,010.00 | 8,190.00 | 7,910.00 | 8,100.00 | 7,070.65 | 476,916 |
| 2022-10-11 | 8,310.00 | 8,410.00 | 8,030.00 | 8,100.00 | 7,070.65 | 689,764 |
| 2022-10-07 | 8,750.00 | 8,790.00 | 8,530.00 | 8,530.00 | 7,446.01 | 542,386 |
| 2022-10-06 | 8,540.00 | 8,740.00 | 8,540.00 | 8,700.00 | 7,594.40 | 553,524 |
| 2022-10-05 | 8,780.00 | 8,850.00 | 8,400.00 | 8,540.00 | 7,454.74 | 600,585 |
| 2022-10-04 | 8,410.00 | 8,670.00 | 8,410.00 | 8,670.00 | 7,568.22 | 768,770 |
| 2022-09-30 | 8,260.00 | 8,410.00 | 8,210.00 | 8,280.00 | 7,227.78 | 688,456 |
| 2022-09-29 | 8,520.00 | 8,800.00 | 8,450.00 | 8,460.00 | 7,384.90 | 713,984 |
| 2022-09-28 | 8,750.00 | 8,920.00 | 8,320.00 | 8,450.00 | 7,376.17 | 902,539 |
| 2022-09-27 | 8,680.00 | 8,920.00 | 8,570.00 | 8,810.00 | 7,690.42 | 892,671 |
| 2022-09-26 | 9,220.00 | 9,340.00 | 8,760.00 | 8,800.00 | 7,681.69 | 1,349,788 |
| 2022-09-23 | 9,490.00 | 10,200.00 | 9,200.00 | 9,390.00 | 8,196.72 | 2,379,275 |
| 2022-09-22 | 9,530.00 | 9,640.00 | 9,380.00 | 9,590.00 | 8,371.30 | 788,771 |
| 2022-09-21 | 9,820.00 | 9,970.00 | 9,630.00 | 9,700.00 | 8,467.32 | 735,245 |
| 2022-09-20 | 9,830.00 | 10,100.00 | 9,830.00 | 9,890.00 | 8,633.18 | 634,063 |
| 2022-09-19 | 10,100.00 | 10,250.00 | 9,750.00 | 9,830.00 | 8,580.80 | 928,769 |
| 2022-09-16 | 10,200.00 | 10,550.00 | 10,150.00 | 10,150.00 | 8,860.14 | 753,557 |
| 2022-09-15 | 10,600.00 | 10,650.00 | 10,200.00 | 10,300.00 | 8,991.07 | 922,319 |
| 2022-09-14 | 10,200.00 | 10,700.00 | 10,050.00 | 10,550.00 | 9,209.30 | 1,193,129 |
| 2022-09-13 | 10,350.00 | 10,700.00 | 10,150.00 | 10,600.00 | 9,252.95 | 1,779,712 |
| 2022-09-08 | 9,880.00 | 10,100.00 | 9,870.00 | 10,000.00 | 8,729.20 | 991,359 |
| 2022-09-07 | 10,050.00 | 10,200.00 | 9,710.00 | 9,740.00 | 8,502.24 | 1,578,014 |
| 2022-09-06 | 10,250.00 | 10,350.00 | 9,980.00 | 10,050.00 | 8,772.84 | 1,601,609 |
| 2022-09-05 | 10,450.00 | 10,600.00 | 10,100.00 | 10,250.00 | 8,947.43 | 1,553,315 |
| 2022-09-02 | 11,200.00 | 11,350.00 | 10,400.00 | 10,500.00 | 9,165.66 | 2,298,464 |
| 2022-09-01 | 12,100.00 | 12,200.00 | 10,950.00 | 11,000.00 | 9,602.12 | 10,489,680 |
| 2022-08-31 | 12,600.00 | 12,900.00 | 12,250.00 | 12,550.00 | 10,955.14 | 985,591 |
| 2022-08-30 | 13,100.00 | 13,350.00 | 12,550.00 | 12,650.00 | 11,042.44 | 1,551,837 |
| 2022-08-29 | 14,000.00 | 14,600.00 | 13,050.00 | 13,150.00 | 11,478.90 | 4,803,717 |
| 2022-08-26 | 13,500.00 | 13,900.00 | 13,250.00 | 13,500.00 | 11,784.42 | 2,887,054 |
| 2022-08-25 | 12,800.00 | 13,350.00 | 12,700.00 | 13,200.00 | 11,522.54 | 1,679,776 |
| 2022-08-24 | 11,850.00 | 13,350.00 | 11,850.00 | 12,850.00 | 11,217.02 | 3,778,556 |
| 2022-08-23 | 12,050.00 | 12,250.00 | 11,650.00 | 11,800.00 | 10,300.45 | 805,912 |
| 2022-08-22 | 12,650.00 | 13,150.00 | 12,200.00 | 12,250.00 | 10,693.27 | 1,070,339 |
| 2022-08-19 | 12,550.00 | 12,700.00 | 12,350.00 | 12,400.00 | 10,824.21 | 321,242 |
| 2022-08-18 | 12,550.00 | 12,700.00 | 12,450.00 | 12,550.00 | 10,955.14 | 385,001 |
| 2022-08-17 | 12,900.00 | 13,050.00 | 12,600.00 | 12,600.00 | 10,998.79 | 555,100 |
| 2022-08-16 | 13,050.00 | 13,450.00 | 12,900.00 | 12,900.00 | 11,260.67 | 1,451,195 |
| 2022-08-12 | 12,800.00 | 13,000.00 | 12,550.00 | 12,750.00 | 11,129.73 | 619,172 |
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.