Dongbu Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	10,950.00	11,100.00	10,750.00	11,050.00	9,555.62	187,102
2021-11-19	10,800.00	11,100.00	10,800.00	10,950.00	9,469.14	162,657
2021-11-18	10,750.00	11,000.00	10,650.00	10,800.00	9,339.43	156,819
2021-11-17	11,100.00	11,150.00	10,800.00	10,850.00	9,382.66	206,249
2021-11-16	11,400.00	11,400.00	11,000.00	11,100.00	9,598.86	237,973
2021-11-15	11,300.00	11,400.00	11,050.00	11,300.00	9,771.81	208,709
2021-11-12	10,850.00	11,450.00	10,850.00	11,200.00	9,685.33	451,848
2021-11-11	10,800.00	11,000.00	10,650.00	10,850.00	9,382.66	210,761
2021-11-10	11,400.00	11,400.00	10,850.00	11,000.00	9,512.38	296,595
2021-11-09	11,200.00	11,600.00	11,200.00	11,450.00	9,901.52	389,925
2021-11-08	10,750.00	11,250.00	10,350.00	11,200.00	9,685.33	448,040
2021-11-05	11,350.00	11,400.00	10,700.00	10,750.00	9,296.19	512,701
2021-11-04	11,500.00	11,750.00	11,250.00	11,300.00	9,771.81	306,954
2021-11-03	11,700.00	11,700.00	11,300.00	11,400.00	9,858.28	240,371
2021-11-02	11,400.00	11,800.00	11,400.00	11,600.00	10,031.24	316,520
2021-11-01	11,350.00	11,600.00	11,300.00	11,350.00	9,815.05	238,679
2021-10-29	11,500.00	11,600.00	11,250.00	11,300.00	9,771.81	265,249
2021-10-28	11,700.00	11,700.00	11,350.00	11,450.00	9,901.52	294,306
2021-10-27	11,800.00	12,050.00	11,600.00	11,700.00	10,117.71	408,999
2021-10-26	11,800.00	11,850.00	11,600.00	11,700.00	10,117.71	301,144
2021-10-25	11,300.00	11,700.00	11,100.00	11,700.00	10,117.71	529,686
2021-10-22	11,550.00	11,750.00	11,050.00	11,250.00	9,728.57	910,761
2021-10-21	12,050.00	12,050.00	11,400.00	11,500.00	9,944.76	4,105,612

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.