Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,810.00 | 5,970.00 | 5,710.00 | 5,900.00 | 5,900.00 | 627,216 |
| 2026-04-16 | 5,730.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,780.00 | 396,589 |
| 2026-04-15 | 5,720.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | 295,172 |
| 2026-04-14 | 5,660.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 278,961 |
| 2026-04-13 | 5,580.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,640.00 | 236,912 |
| 2026-04-10 | 5,600.00 | 5,710.00 | 5,500.00 | 5,660.00 | 5,660.00 | 474,631 |
| 2026-04-09 | 5,390.00 | 5,640.00 | 5,350.00 | 5,500.00 | 5,500.00 | 540,368 |
| 2026-04-08 | 5,270.00 | 5,440.00 | 5,260.00 | 5,420.00 | 5,420.00 | 252,508 |
| 2026-04-07 | 5,180.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | 176,523 |
| 2026-04-06 | 5,270.00 | 5,320.00 | 5,140.00 | 5,170.00 | 5,170.00 | 190,871 |
| 2026-04-03 | 5,300.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | 300,771 |
| 2026-04-02 | 5,440.00 | 5,460.00 | 5,120.00 | 5,160.00 | 5,160.00 | 482,042 |
| 2026-04-01 | 5,460.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,450.00 | 333,986 |
| 2026-03-31 | 5,370.00 | 5,380.00 | 5,170.00 | 5,200.00 | 5,200.00 | 407,780 |
| 2026-03-30 | 5,440.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | 559,488 |
| 2026-03-27 | 5,680.00 | 5,760.00 | 5,530.00 | 5,680.00 | 5,380.00 | 537,067 |
| 2026-03-26 | 5,850.00 | 5,860.00 | 5,660.00 | 5,740.00 | 5,436.83 | 488,423 |
| 2026-03-25 | 5,860.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,531.55 | 351,466 |
| 2026-03-24 | 5,900.00 | 6,030.00 | 5,740.00 | 5,840.00 | 5,531.55 | 537,330 |
| 2026-03-23 | 5,900.00 | 5,900.00 | 5,720.00 | 5,790.00 | 5,484.19 | 495,123 |
| 2026-03-20 | 5,650.00 | 5,940.00 | 5,610.00 | 5,920.00 | 5,607.32 | 572,852 |
| 2026-03-19 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,351.58 | 231,030 |
| 2026-03-18 | 5,660.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,417.89 | 197,017 |
| 2026-03-17 | 5,620.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,351.58 | 238,535 |
| 2026-03-16 | 5,670.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,332.64 | 190,994 |
| 2026-03-13 | 5,690.00 | 5,750.00 | 5,570.00 | 5,670.00 | 5,370.53 | 163,383 |
| 2026-03-12 | 5,720.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,436.83 | 186,416 |
| 2026-03-11 | 5,600.00 | 5,820.00 | 5,600.00 | 5,700.00 | 5,398.94 | 303,781 |
| 2026-03-10 | 5,570.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,285.28 | 304,309 |
| 2026-03-09 | 5,400.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,143.20 | 508,716 |
| 2026-03-06 | 5,570.00 | 5,600.00 | 5,430.00 | 5,570.00 | 5,275.81 | 366,643 |
| 2026-03-05 | 5,500.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,285.28 | 354,569 |
| 2026-03-04 | 5,760.00 | 5,770.00 | 5,320.00 | 5,330.00 | 5,048.49 | 824,048 |
| 2026-03-03 | 5,970.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,531.55 | 499,113 |
| 2026-02-27 | 5,980.00 | 6,260.00 | 5,900.00 | 6,050.00 | 5,730.46 | 823,212 |
| 2026-02-26 | 6,170.00 | 6,180.00 | 5,970.00 | 5,980.00 | 5,664.15 | 336,734 |
| 2026-02-25 | 6,100.00 | 6,180.00 | 6,080.00 | 6,130.00 | 5,806.23 | 334,556 |
| 2026-02-24 | 6,130.00 | 6,140.00 | 5,990.00 | 6,050.00 | 5,730.46 | 522,935 |
| 2026-02-23 | 6,300.00 | 6,340.00 | 6,080.00 | 6,120.00 | 5,796.76 | 472,715 |
| 2026-02-20 | 6,040.00 | 6,240.00 | 5,980.00 | 6,240.00 | 5,910.42 | 644,916 |
| 2026-02-19 | 5,920.00 | 6,030.00 | 5,920.00 | 6,030.00 | 5,711.51 | 375,750 |
| 2026-02-13 | 5,900.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,559.96 | 293,521 |
| 2026-02-12 | 5,880.00 | 5,930.00 | 5,830.00 | 5,930.00 | 5,616.80 | 351,490 |
| 2026-02-11 | 5,890.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,531.55 | 358,044 |
| 2026-02-10 | 5,680.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,493.66 | 602,920 |
| 2026-02-09 | 5,600.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,313.70 | 316,459 |
| 2026-02-06 | 5,500.00 | 5,540.00 | 5,345.00 | 5,530.00 | 5,237.92 | 356,325 |
| 2026-02-05 | 5,630.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,304.23 | 407,441 |
| 2026-02-04 | 5,490.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,351.58 | 352,051 |
| 2026-02-03 | 5,510.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,200.04 | 252,652 |
| 2026-02-02 | 5,590.00 | 5,610.00 | 5,380.00 | 5,390.00 | 5,105.32 | 333,049 |
| 2026-01-30 | 5,640.00 | 5,670.00 | 5,480.00 | 5,620.00 | 5,323.17 | 418,909 |
| 2026-01-29 | 5,590.00 | 5,650.00 | 5,390.00 | 5,610.00 | 5,313.70 | 514,957 |
| 2026-01-28 | 5,450.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,237.92 | 816,927 |
| 2026-01-27 | 5,500.00 | 5,570.00 | 5,400.00 | 5,450.00 | 5,162.15 | 328,000 |
| 2026-01-26 | 5,520.00 | 5,660.00 | 5,450.00 | 5,520.00 | 5,228.45 | 482,080 |
| 2026-01-23 | 5,290.00 | 5,610.00 | 5,290.00 | 5,500.00 | 5,209.51 | 465,735 |
| 2026-01-22 | 5,200.00 | 5,360.00 | 5,200.00 | 5,280.00 | 5,001.13 | 367,993 |
| 2026-01-21 | 5,260.00 | 5,280.00 | 5,160.00 | 5,200.00 | 4,925.35 | 242,295 |
| 2026-01-20 | 5,190.00 | 5,330.00 | 5,190.00 | 5,300.00 | 5,020.07 | 255,943 |
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.