Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 12,600.00 | 12,650.00 | 12,050.00 | 12,050.00 | 10,420.38 | 603,013 |
| 2021-10-19 | 12,850.00 | 12,950.00 | 12,550.00 | 12,650.00 | 10,939.24 | 244,378 |
| 2021-10-18 | 13,150.00 | 13,200.00 | 12,700.00 | 12,800.00 | 11,068.95 | 402,590 |
| 2021-10-15 | 13,200.00 | 13,300.00 | 12,900.00 | 13,050.00 | 11,285.14 | 383,545 |
| 2021-10-14 | 13,500.00 | 13,650.00 | 12,950.00 | 13,100.00 | 11,328.38 | 587,011 |
← NewerPage 21 of 21 · 1,227 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.