Dongbu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,850.00	19,100.00	17,550.00	17,650.00	15,407.04	7,007,609
2022-05-16	18,200.00	18,450.00	16,700.00	17,850.00	15,581.62	5,605,689
2022-05-13	21,250.00	23,000.00	17,550.00	17,850.00	15,581.62	20,960,670
2022-05-12	20,900.00	23,450.00	20,500.00	21,800.00	19,029.65	27,707,721
2022-05-11	21,500.00	22,300.00	19,400.00	21,200.00	18,505.90	10,666,430
2022-05-10	21,150.00	23,350.00	21,150.00	21,850.00	19,073.30	15,695,210
2022-05-09	21,150.00	22,000.00	20,650.00	21,200.00	18,505.90	6,104,249
2022-05-06	22,000.00	23,150.00	21,050.00	21,800.00	19,029.65	9,260,266
2022-05-04	22,550.00	23,300.00	21,100.00	21,450.00	18,724.13	6,464,631
2022-05-03	24,550.00	24,800.00	22,350.00	23,000.00	20,077.16	10,917,150
2022-05-02	24,200.00	24,650.00	23,600.00	23,600.00	20,600.91	4,879,976
2022-04-29	23,300.00	26,200.00	22,000.00	24,650.00	21,517.47	28,041,480
2022-04-28	24,250.00	25,500.00	21,850.00	22,250.00	19,422.47	9,832,550
2022-04-27	23,300.00	25,600.00	23,000.00	24,100.00	21,037.37	10,396,360
2022-04-26	23,550.00	24,250.00	23,050.00	23,700.00	20,688.20	6,080,376
2022-04-25	23,200.00	24,750.00	22,700.00	23,950.00	20,906.43	8,769,260
2022-04-22	23,300.00	24,750.00	22,950.00	23,650.00	20,644.55	7,252,066
2022-04-21	23,800.00	25,900.00	23,300.00	24,300.00	21,211.95	23,064,980
2022-04-20	18,600.00	24,350.00	18,450.00	24,350.00	21,255.60	25,869,221
2022-04-19	18,050.00	19,750.00	17,950.00	18,750.00	16,367.25	17,939,039
2022-04-18	18,200.00	18,500.00	17,500.00	17,550.00	15,319.74	4,177,515
2022-04-15	18,100.00	19,800.00	17,400.00	18,200.00	15,887.14	25,109,131
2022-04-14	17,150.00	18,500.00	16,750.00	17,200.00	15,014.22	10,325,080
2022-04-13	19,150.00	19,550.00	17,500.00	17,700.00	15,450.68	17,320,090
2022-04-12	15,550.00	17,700.00	15,350.00	17,700.00	15,450.68	16,243,700
2022-04-11	16,300.00	17,050.00	15,250.00	15,950.00	13,923.07	13,974,600
2022-04-08	15,900.00	18,050.00	15,600.00	15,750.00	13,748.49	32,326,811
2022-04-07	16,350.00	16,350.00	14,000.00	16,350.00	14,272.24	29,483,377
2022-04-06	10,950.00	12,600.00	10,900.00	12,600.00	10,998.79	1,171,935
2022-04-05	11,100.00	11,150.00	10,950.00	11,050.00	9,645.76	154,359
2022-04-04	11,050.00	11,150.00	10,950.00	11,100.00	9,689.41	111,321
2022-04-01	11,100.00	11,200.00	11,000.00	11,050.00	9,645.76	156,913
2022-03-31	11,100.00	11,300.00	11,050.00	11,250.00	9,820.35	158,260
2022-03-30	11,300.00	11,350.00	11,150.00	11,150.00	9,733.06	132,575
2022-03-29	11,150.00	11,300.00	11,100.00	11,150.00	9,733.06	147,590
2022-03-28	11,200.00	11,300.00	10,950.00	11,200.00	9,776.70	201,909
2022-03-25	11,400.00	11,400.00	11,050.00	11,150.00	9,733.06	250,626
2022-03-24	11,700.00	11,700.00	11,250.00	11,300.00	9,863.99	432,309
2022-03-23	11,700.00	12,100.00	11,600.00	11,750.00	10,256.81	1,109,229
2022-03-22	11,250.00	11,450.00	11,200.00	11,300.00	9,863.99	221,546
2022-03-21	11,200.00	11,450.00	11,150.00	11,200.00	9,776.70	224,448
2022-03-18	11,100.00	11,500.00	11,000.00	11,150.00	9,733.06	633,172
2022-03-17	11,000.00	11,000.00	10,800.00	10,800.00	9,427.53	172,180
2022-03-16	10,650.00	10,800.00	10,500.00	10,750.00	9,383.89	134,867
2022-03-15	10,600.00	10,750.00	10,400.00	10,500.00	9,165.66	189,681
2022-03-14	10,750.00	11,250.00	10,600.00	10,750.00	9,383.89	310,830
2022-03-11	10,650.00	10,800.00	10,550.00	10,700.00	9,340.24	121,743
2022-03-10	10,450.00	10,800.00	10,400.00	10,750.00	9,383.89	223,001
2022-03-08	10,500.00	10,600.00	10,250.00	10,250.00	8,947.43	302,992
2022-03-07	11,000.00	11,350.00	10,650.00	10,650.00	9,296.60	361,968
2022-03-04	10,850.00	11,200.00	10,850.00	11,150.00	9,733.06	278,153
2022-03-03	11,100.00	11,100.00	10,800.00	10,850.00	9,471.18	191,128
2022-03-02	10,350.00	11,000.00	10,350.00	10,850.00	9,471.18	296,596
2022-02-28	10,300.00	10,700.00	10,150.00	10,450.00	9,122.01	161,342
2022-02-25	10,350.00	10,400.00	10,150.00	10,300.00	8,991.07	149,784
2022-02-24	10,350.00	10,450.00	10,000.00	10,100.00	8,816.49	154,701
2022-02-23	10,050.00	10,450.00	10,000.00	10,400.00	9,078.37	221,085
2022-02-22	9,960.00	10,100.00	9,960.00	9,990.00	8,720.47	109,669
2022-02-21	10,000.00	10,300.00	9,900.00	10,200.00	8,903.78	134,873
2022-02-18	9,950.00	10,150.00	9,880.00	10,150.00	8,860.14	114,799

← NewerPage 19 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.