Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,100.00 | 5,180.00 | 5,030.00 | 5,110.00 | 5,110.00 | 211,816 |
| 2026-07-15 | 5,090.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | 178,308 |
| 2026-07-14 | 5,070.00 | 5,100.00 | 4,990.00 | 5,070.00 | 5,070.00 | 362,124 |
| 2026-07-13 | 5,160.00 | 5,280.00 | 5,050.00 | 5,070.00 | 5,070.00 | 251,629 |
| 2026-07-10 | 5,090.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 204,213 |
| 2026-07-09 | 5,170.00 | 5,220.00 | 5,030.00 | 5,060.00 | 5,060.00 | 277,119 |
| 2026-07-08 | 5,230.00 | 5,340.00 | 5,120.00 | 5,170.00 | 5,170.00 | 278,864 |
| 2026-07-07 | 5,210.00 | 5,360.00 | 5,140.00 | 5,280.00 | 5,280.00 | 305,328 |
| 2026-07-06 | 5,340.00 | 5,360.00 | 5,210.00 | 5,240.00 | 5,240.00 | 173,039 |
| 2026-07-03 | 5,370.00 | 5,420.00 | 5,250.00 | 5,330.00 | 5,330.00 | 292,130 |
| 2026-07-02 | 5,180.00 | 5,450.00 | 5,110.00 | 5,300.00 | 5,300.00 | 378,342 |
| 2026-07-01 | 5,290.00 | 5,360.00 | 5,190.00 | 5,220.00 | 5,220.00 | 272,092 |
| 2026-06-30 | 5,350.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | 269,366 |
| 2026-06-29 | 5,020.00 | 5,420.00 | 5,010.00 | 5,380.00 | 5,380.00 | 458,013 |
| 2026-06-26 | 5,210.00 | 5,270.00 | 4,950.00 | 5,050.00 | 5,050.00 | 650,031 |
| 2026-06-25 | 5,270.00 | 5,360.00 | 5,160.00 | 5,210.00 | 5,210.00 | 278,444 |
| 2026-06-24 | 5,190.00 | 5,310.00 | 5,110.00 | 5,270.00 | 5,270.00 | 408,514 |
| 2026-06-23 | 5,410.00 | 5,430.00 | 5,160.00 | 5,190.00 | 5,190.00 | 440,544 |
| 2026-06-22 | 5,420.00 | 5,540.00 | 5,350.00 | 5,420.00 | 5,420.00 | 333,084 |
| 2026-06-19 | 5,610.00 | 5,680.00 | 5,430.00 | 5,540.00 | 5,540.00 | 343,569 |
| 2026-06-18 | 5,850.00 | 5,860.00 | 5,580.00 | 5,610.00 | 5,610.00 | 334,165 |
| 2026-06-17 | 6,220.00 | 6,370.00 | 5,810.00 | 5,850.00 | 5,850.00 | 615,493 |
| 2026-06-16 | 6,220.00 | 6,240.00 | 6,030.00 | 6,110.00 | 6,110.00 | 339,183 |
| 2026-06-15 | 6,200.00 | 6,360.00 | 5,990.00 | 6,220.00 | 6,220.00 | 663,447 |
| 2026-06-12 | 5,980.00 | 6,390.00 | 5,860.00 | 6,120.00 | 6,120.00 | 760,728 |
| 2026-06-11 | 5,680.00 | 5,880.00 | 5,540.00 | 5,820.00 | 5,820.00 | 433,223 |
| 2026-06-10 | 5,440.00 | 5,740.00 | 5,330.00 | 5,710.00 | 5,710.00 | 982,536 |
| 2026-06-09 | 5,150.00 | 5,440.00 | 5,150.00 | 5,370.00 | 5,370.00 | 329,085 |
| 2026-06-08 | 5,230.00 | 5,290.00 | 5,080.00 | 5,100.00 | 5,100.00 | 499,192 |
| 2026-06-05 | 5,400.00 | 5,580.00 | 5,260.00 | 5,340.00 | 5,340.00 | 401,351 |
| 2026-06-04 | 5,470.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,380.00 | 466,509 |
| 2026-06-02 | 5,580.00 | 5,620.00 | 5,340.00 | 5,470.00 | 5,470.00 | 670,431 |
| 2026-06-01 | 5,930.00 | 5,930.00 | 5,600.00 | 5,610.00 | 5,610.00 | 581,885 |
| 2026-05-29 | 6,170.00 | 6,240.00 | 5,870.00 | 5,930.00 | 5,930.00 | 485,665 |
| 2026-05-28 | 6,460.00 | 6,510.00 | 5,990.00 | 6,110.00 | 6,110.00 | 693,114 |
| 2026-05-27 | 6,860.00 | 6,870.00 | 6,430.00 | 6,450.00 | 6,450.00 | 621,906 |
| 2026-05-26 | 6,790.00 | 6,910.00 | 6,590.00 | 6,850.00 | 6,850.00 | 557,107 |
| 2026-05-22 | 6,810.00 | 6,940.00 | 6,740.00 | 6,760.00 | 6,760.00 | 349,648 |
| 2026-05-21 | 6,690.00 | 6,980.00 | 6,670.00 | 6,750.00 | 6,750.00 | 529,095 |
| 2026-05-20 | 7,030.00 | 7,030.00 | 6,440.00 | 6,570.00 | 6,570.00 | 904,015 |
| 2026-05-19 | 6,940.00 | 7,260.00 | 6,620.00 | 7,030.00 | 7,030.00 | 1,390,737 |
| 2026-05-18 | 7,500.00 | 7,510.00 | 6,870.00 | 6,950.00 | 6,950.00 | 1,129,004 |
| 2026-05-15 | 7,210.00 | 7,900.00 | 6,840.00 | 7,490.00 | 7,490.00 | 4,624,717 |
| 2026-05-14 | 6,540.00 | 7,310.00 | 6,500.00 | 7,200.00 | 7,200.00 | 1,391,157 |
| 2026-05-13 | 6,680.00 | 6,680.00 | 6,400.00 | 6,540.00 | 6,540.00 | 655,248 |
| 2026-05-12 | 6,850.00 | 7,050.00 | 6,620.00 | 6,680.00 | 6,680.00 | 854,794 |
| 2026-05-11 | 7,170.00 | 7,230.00 | 6,700.00 | 6,750.00 | 6,750.00 | 912,864 |
| 2026-05-08 | 7,110.00 | 7,170.00 | 6,930.00 | 7,170.00 | 7,170.00 | 652,568 |
| 2026-05-07 | 7,110.00 | 7,230.00 | 6,930.00 | 7,110.00 | 7,110.00 | 762,263 |
| 2026-05-06 | 7,050.00 | 7,240.00 | 6,870.00 | 7,100.00 | 7,100.00 | 1,430,127 |
| 2026-05-04 | 7,120.00 | 7,400.00 | 6,880.00 | 6,990.00 | 6,990.00 | 1,828,620 |
| 2026-04-30 | 6,710.00 | 7,260.00 | 6,440.00 | 7,030.00 | 7,030.00 | 2,416,264 |
| 2026-04-29 | 6,900.00 | 6,900.00 | 6,520.00 | 6,760.00 | 6,760.00 | 1,765,420 |
| 2026-04-28 | 6,560.00 | 6,940.00 | 6,460.00 | 6,730.00 | 6,730.00 | 2,306,348 |
| 2026-04-27 | 6,220.00 | 6,550.00 | 6,160.00 | 6,510.00 | 6,510.00 | 1,441,328 |
| 2026-04-24 | 6,030.00 | 6,180.00 | 6,020.00 | 6,160.00 | 6,160.00 | 748,124 |
| 2026-04-23 | 6,100.00 | 6,160.00 | 5,900.00 | 6,030.00 | 6,030.00 | 710,539 |
| 2026-04-22 | 6,240.00 | 6,300.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1,775,183 |
| 2026-04-21 | 5,780.00 | 5,880.00 | 5,760.00 | 5,800.00 | 5,800.00 | 688,346 |
| 2026-04-20 | 5,900.00 | 5,900.00 | 5,720.00 | 5,770.00 | 5,770.00 | 372,640 |
← NewerPage 2 of 2 · 120 trading days
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.