Dongbu Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	12,650.00	12,850.00	12,550.00	12,750.00	11,129.73	588,713
2022-08-10	12,250.00	13,350.00	12,150.00	12,500.00	10,911.50	1,558,036
2022-08-09	12,500.00	12,650.00	12,150.00	12,250.00	10,693.27	480,988
2022-08-08	12,400.00	12,500.00	12,200.00	12,400.00	10,824.21	368,734
2022-08-05	12,200.00	12,450.00	12,200.00	12,300.00	10,736.91	295,482
2022-08-04	12,400.00	12,450.00	12,100.00	12,150.00	10,605.98	356,276
2022-08-03	12,250.00	12,350.00	12,050.00	12,250.00	10,693.27	289,835
2022-08-02	12,600.00	12,700.00	12,150.00	12,250.00	10,693.27	527,670
2022-08-01	12,350.00	12,750.00	12,300.00	12,550.00	10,955.14	657,551
2022-07-29	12,200.00	12,450.00	12,100.00	12,250.00	10,693.27	467,832
2022-07-28	12,150.00	12,750.00	12,050.00	12,100.00	10,562.33	1,850,246
2022-07-27	12,200.00	12,300.00	11,900.00	12,000.00	10,475.04	488,270
2022-07-26	12,050.00	12,200.00	12,000.00	12,150.00	10,605.98	367,223
2022-07-25	12,100.00	12,400.00	11,900.00	12,100.00	10,562.33	531,615
2022-07-22	12,550.00	12,700.00	12,100.00	12,150.00	10,605.98	627,229
2022-07-21	12,750.00	12,750.00	12,500.00	12,600.00	10,998.79	397,576
2022-07-20	12,900.00	13,050.00	12,600.00	12,750.00	11,129.73	574,238
2022-07-19	12,500.00	12,750.00	12,350.00	12,550.00	10,955.14	476,257
2022-07-18	12,400.00	12,600.00	12,300.00	12,500.00	10,911.50	499,316
2022-07-15	12,650.00	12,700.00	12,000.00	12,200.00	10,649.62	698,279
2022-07-14	12,200.00	12,750.00	12,200.00	12,600.00	10,998.79	649,045
2022-07-13	12,250.00	12,650.00	12,200.00	12,400.00	10,824.21	594,763
2022-07-12	12,700.00	13,000.00	12,200.00	12,350.00	10,780.56	956,481
2022-07-11	13,200.00	13,450.00	12,900.00	12,900.00	11,260.67	718,033
2022-07-08	12,950.00	13,850.00	12,900.00	13,150.00	11,478.90	2,018,109
2022-07-07	12,800.00	13,000.00	12,700.00	12,750.00	11,129.73	677,690
2022-07-06	13,350.00	13,400.00	12,500.00	12,600.00	10,998.79	1,230,169
2022-07-05	13,050.00	13,550.00	12,900.00	13,350.00	11,653.48	910,750
2022-07-04	13,050.00	13,350.00	12,750.00	13,000.00	11,347.96	944,667
2022-07-01	13,300.00	13,650.00	12,900.00	13,000.00	11,347.96	1,482,548
2022-06-30	13,800.00	14,350.00	13,300.00	13,300.00	11,609.83	2,126,914
2022-06-29	15,500.00	15,550.00	14,000.00	14,000.00	12,220.88	2,945,236
2022-06-28	17,850.00	18,000.00	15,650.00	15,950.00	13,923.07	4,435,132
2022-06-27	16,150.00	17,500.00	15,750.00	17,350.00	15,145.16	4,054,143
2022-06-24	14,450.00	16,400.00	14,400.00	15,700.00	13,704.84	5,886,226
2022-06-23	15,800.00	15,900.00	13,500.00	14,700.00	12,831.92	4,554,811
2022-06-22	15,800.00	16,350.00	15,550.00	15,750.00	13,748.49	2,211,119
2022-06-21	14,900.00	16,250.00	14,850.00	15,650.00	13,661.20	3,148,758
2022-06-20	15,300.00	15,850.00	14,850.00	14,900.00	13,006.51	1,629,901
2022-06-17	14,850.00	15,400.00	14,600.00	15,200.00	13,268.38	1,014,544
2022-06-16	15,400.00	15,900.00	15,300.00	15,350.00	13,399.32	1,614,897
2022-06-15	15,200.00	15,800.00	14,750.00	15,500.00	13,530.26	2,406,895
2022-06-14	15,000.00	15,900.00	14,950.00	15,500.00	13,530.26	1,854,125
2022-06-13	16,800.00	16,850.00	15,550.00	15,600.00	13,617.55	1,968,918
2022-06-10	17,100.00	18,200.00	17,000.00	17,050.00	14,883.28	4,254,999
2022-06-09	16,500.00	17,650.00	16,500.00	17,250.00	15,057.87	3,762,838
2022-06-08	17,250.00	17,300.00	16,750.00	16,800.00	14,665.05	1,172,435
2022-06-07	17,200.00	17,850.00	17,050.00	17,250.00	15,057.87	2,719,818
2022-06-03	17,400.00	17,400.00	16,750.00	16,900.00	14,752.35	1,316,153
2022-06-02	17,050.00	17,650.00	17,050.00	17,350.00	15,145.16	1,395,527
2022-05-31	17,250.00	17,650.00	17,000.00	17,150.00	14,970.58	1,662,725
2022-05-30	17,050.00	17,200.00	16,750.00	17,000.00	14,839.64	1,093,203
2022-05-27	17,450.00	17,600.00	16,700.00	16,950.00	14,795.99	2,079,028
2022-05-26	16,550.00	17,650.00	16,400.00	17,350.00	15,145.16	3,671,818
2022-05-25	16,600.00	16,850.00	16,350.00	16,400.00	14,315.89	1,457,442
2022-05-24	16,600.00	17,300.00	16,500.00	16,650.00	14,534.12	2,682,897
2022-05-23	16,900.00	17,200.00	16,350.00	16,600.00	14,490.47	2,298,389
2022-05-20	17,000.00	17,200.00	16,750.00	16,900.00	14,752.35	2,233,294
2022-05-19	17,550.00	18,100.00	16,700.00	16,700.00	14,577.76	4,491,330
2022-05-18	17,400.00	17,800.00	17,000.00	17,250.00	15,057.87	3,430,055

← NewerPage 18 of 21 · 1,227 trading daysOlder →

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.