Dongbu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,000.00	10,250.00	9,800.00	10,050.00	8,772.84	213,228
2022-02-16	10,100.00	10,100.00	9,980.00	10,000.00	8,729.20	114,330
2022-02-15	9,950.00	10,100.00	9,770.00	9,840.00	8,589.53	170,314
2022-02-14	10,000.00	10,100.00	9,910.00	10,000.00	8,729.20	163,000
2022-02-11	10,150.00	10,450.00	10,050.00	10,200.00	8,903.78	149,797
2022-02-10	10,600.00	10,650.00	10,250.00	10,300.00	8,991.07	128,597
2022-02-09	10,300.00	10,550.00	10,250.00	10,500.00	9,165.66	217,590
2022-02-08	10,150.00	10,600.00	10,050.00	10,200.00	8,903.78	242,657
2022-02-07	10,250.00	10,300.00	10,000.00	10,200.00	8,903.78	133,973
2022-02-04	10,100.00	10,300.00	9,990.00	10,200.00	8,903.78	183,293
2022-02-03	10,100.00	10,250.00	9,910.00	10,100.00	8,816.49	177,665
2022-01-28	9,370.00	9,740.00	9,200.00	9,730.00	8,493.51	217,468
2022-01-27	9,760.00	9,840.00	9,350.00	9,350.00	8,161.80	321,335
2022-01-26	9,790.00	10,050.00	9,780.00	9,800.00	8,554.61	164,665
2022-01-25	10,050.00	10,300.00	9,800.00	9,850.00	8,598.26	350,991
2022-01-24	10,350.00	10,500.00	10,050.00	10,100.00	8,816.49	202,065
2022-01-21	10,600.00	10,650.00	10,350.00	10,450.00	9,122.01	164,450
2022-01-20	10,450.00	10,750.00	10,450.00	10,650.00	9,296.60	142,441
2022-01-19	10,300.00	10,750.00	10,300.00	10,400.00	9,078.37	228,472
2022-01-18	10,850.00	10,950.00	10,350.00	10,450.00	9,122.01	324,384
2022-01-17	11,200.00	11,250.00	10,750.00	10,850.00	9,471.18	324,887
2022-01-14	11,700.00	11,700.00	11,300.00	11,300.00	9,863.99	315,117
2022-01-13	11,800.00	12,150.00	11,650.00	11,800.00	10,300.45	388,243
2022-01-12	11,550.00	11,700.00	11,450.00	11,650.00	10,169.52	192,644
2022-01-11	11,600.00	11,750.00	11,300.00	11,500.00	10,038.58	314,055
2022-01-10	11,650.00	12,000.00	11,600.00	11,750.00	10,256.81	411,298
2022-01-07	11,800.00	11,850.00	11,400.00	11,600.00	10,125.87	312,155
2022-01-06	11,750.00	11,950.00	11,550.00	11,800.00	10,300.45	509,435
2022-01-05	11,600.00	12,000.00	11,400.00	11,750.00	10,256.81	820,670
2022-01-04	10,850.00	11,600.00	10,800.00	11,500.00	10,038.58	756,468
2022-01-03	10,600.00	10,850.00	10,500.00	10,750.00	9,383.89	128,900
2021-12-30	10,650.00	10,750.00	10,550.00	10,600.00	9,252.95	106,687
2021-12-29	10,550.00	10,800.00	10,500.00	10,700.00	9,340.24	137,997
2021-12-28	10,750.00	10,850.00	10,600.00	10,700.00	9,252.95	159,597
2021-12-27	10,750.00	10,950.00	10,700.00	10,750.00	9,296.19	149,617
2021-12-24	10,700.00	10,900.00	10,700.00	10,750.00	9,296.19	93,418
2021-12-23	10,750.00	10,850.00	10,600.00	10,650.00	9,209.71	109,087
2021-12-22	10,850.00	10,950.00	10,700.00	10,700.00	9,252.95	94,335
2021-12-21	10,850.00	10,950.00	10,600.00	10,800.00	9,339.43	130,863
2021-12-20	11,000.00	11,100.00	10,750.00	10,850.00	9,382.66	136,710
2021-12-17	10,800.00	11,200.00	10,700.00	11,000.00	9,512.38	226,293
2021-12-16	11,000.00	11,100.00	10,800.00	10,850.00	9,382.66	125,185
2021-12-15	11,000.00	11,050.00	10,850.00	10,950.00	9,469.14	92,138
2021-12-14	11,100.00	11,200.00	10,800.00	10,950.00	9,469.14	138,502
2021-12-13	11,200.00	11,350.00	11,050.00	11,150.00	9,642.09	177,969
2021-12-10	11,050.00	11,200.00	10,850.00	11,100.00	9,598.86	130,904
2021-12-09	11,100.00	11,250.00	10,950.00	11,100.00	9,598.86	222,746
2021-12-08	11,100.00	11,250.00	10,950.00	11,100.00	9,598.86	281,242
2021-12-07	10,950.00	11,050.00	10,800.00	10,950.00	9,469.14	191,278
2021-12-06	10,550.00	11,000.00	10,500.00	10,800.00	9,339.43	234,397
2021-12-03	10,250.00	10,850.00	10,050.00	10,750.00	9,296.19	449,738
2021-12-02	9,810.00	10,350.00	9,810.00	10,200.00	8,820.57	484,539
2021-12-01	9,510.00	10,300.00	9,500.00	10,050.00	8,690.86	479,490
2021-11-30	10,100.00	10,200.00	9,530.00	9,590.00	8,293.06	382,058
2021-11-29	9,970.00	10,250.00	9,940.00	10,000.00	8,647.62	356,154
2021-11-26	10,750.00	10,800.00	10,300.00	10,350.00	8,950.28	340,765
2021-11-25	10,900.00	10,900.00	10,700.00	10,700.00	9,252.95	153,740
2021-11-24	11,050.00	11,050.00	10,850.00	10,850.00	9,382.66	211,853
2021-11-23	11,150.00	11,650.00	11,000.00	11,000.00	9,512.38	621,808
2021-11-22	10,950.00	11,100.00	10,750.00	11,050.00	9,555.62	187,102

← NewerPage 20 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.