Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,210.00 | 5,240.00 | 5,130.00 | 5,240.00 | 4,963.24 | 234,116 |
| 2026-01-16 | 5,290.00 | 5,300.00 | 5,200.00 | 5,210.00 | 4,934.82 | 302,437 |
| 2026-01-15 | 5,240.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,010.60 | 205,903 |
| 2026-01-14 | 5,130.00 | 5,250.00 | 5,090.00 | 5,240.00 | 4,963.24 | 238,601 |
| 2026-01-13 | 5,100.00 | 5,150.00 | 5,080.00 | 5,130.00 | 4,859.05 | 148,610 |
| 2026-01-12 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | 4,830.63 | 159,000 |
| 2026-01-09 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,811.69 | 154,277 |
| 2026-01-08 | 5,140.00 | 5,210.00 | 5,050.00 | 5,050.00 | 4,783.27 | 354,127 |
| 2026-01-07 | 5,210.00 | 5,240.00 | 5,150.00 | 5,150.00 | 4,877.99 | 233,509 |
| 2026-01-06 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 4,934.82 | 162,106 |
| 2026-01-05 | 5,270.00 | 5,320.00 | 5,180.00 | 5,200.00 | 4,925.35 | 314,190 |
| 2026-01-02 | 5,360.00 | 5,370.00 | 5,250.00 | 5,270.00 | 4,991.65 | 231,850 |
| 2025-12-30 | 5,360.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,067.43 | 94,341 |
| 2025-12-29 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,076.90 | 108,344 |
| 2025-12-26 | 5,470.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,152.68 | 176,553 |
| 2025-12-24 | 5,500.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,209.51 | 122,305 |
| 2025-12-23 | 5,500.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,218.98 | 113,503 |
| 2025-12-22 | 5,460.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,209.51 | 135,156 |
| 2025-12-19 | 5,450.00 | 5,490.00 | 5,390.00 | 5,420.00 | 5,133.73 | 189,444 |
| 2025-12-18 | 5,450.00 | 5,470.00 | 5,420.00 | 5,450.00 | 5,162.15 | 128,528 |
| 2025-12-17 | 5,470.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,200.04 | 72,543 |
| 2025-12-16 | 5,580.00 | 5,630.00 | 5,430.00 | 5,450.00 | 5,162.15 | 152,683 |
| 2025-12-15 | 5,510.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,285.28 | 127,928 |
| 2025-12-12 | 5,480.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,294.75 | 161,774 |
| 2025-12-11 | 5,490.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,171.62 | 116,997 |
| 2025-12-10 | 5,470.00 | 5,480.00 | 5,430.00 | 5,450.00 | 5,162.15 | 70,264 |
| 2025-12-09 | 5,500.00 | 5,500.00 | 5,415.00 | 5,460.00 | 5,171.62 | 64,387 |
| 2025-12-08 | 5,580.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,190.56 | 93,121 |
| 2025-12-05 | 5,470.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,247.39 | 92,965 |
| 2025-12-04 | 5,540.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,200.04 | 75,550 |
| 2025-12-03 | 5,470.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,237.92 | 103,161 |
| 2025-12-02 | 5,390.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,171.62 | 90,968 |
| 2025-12-01 | 5,440.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,105.32 | 88,592 |
| 2025-11-28 | 5,440.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,124.26 | 100,053 |
| 2025-11-27 | 5,350.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,086.37 | 102,515 |
| 2025-11-26 | 5,270.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,086.37 | 104,135 |
| 2025-11-25 | 5,300.00 | 5,370.00 | 5,230.00 | 5,240.00 | 4,963.24 | 113,999 |
| 2025-11-24 | 5,390.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,001.13 | 71,158 |
| 2025-11-21 | 5,350.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,020.07 | 73,840 |
| 2025-11-20 | 5,380.00 | 5,460.00 | 5,320.00 | 5,400.00 | 5,114.79 | 71,253 |
| 2025-11-19 | 5,290.00 | 5,340.00 | 5,230.00 | 5,330.00 | 5,048.49 | 62,670 |
| 2025-11-18 | 5,380.00 | 5,430.00 | 5,280.00 | 5,290.00 | 5,010.60 | 94,125 |
| 2025-11-17 | 5,500.00 | 5,510.00 | 5,380.00 | 5,400.00 | 5,114.79 | 90,087 |
| 2025-11-14 | 5,490.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,171.62 | 150,361 |
| 2025-11-13 | 5,480.00 | 5,620.00 | 5,450.00 | 5,540.00 | 5,247.39 | 179,426 |
| 2025-11-12 | 5,340.00 | 5,490.00 | 5,320.00 | 5,470.00 | 5,181.09 | 118,720 |
| 2025-11-11 | 5,350.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,048.49 | 74,340 |
| 2025-11-10 | 5,240.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,010.60 | 87,653 |
| 2025-11-07 | 5,160.00 | 5,230.00 | 5,100.00 | 5,190.00 | 4,915.88 | 158,145 |
| 2025-11-06 | 5,220.00 | 5,320.00 | 5,170.00 | 5,220.00 | 4,944.30 | 109,792 |
| 2025-11-05 | 5,370.00 | 5,370.00 | 5,100.00 | 5,210.00 | 4,934.82 | 241,131 |
| 2025-11-04 | 5,370.00 | 5,400.00 | 5,260.00 | 5,290.00 | 5,010.60 | 279,318 |
| 2025-11-03 | 5,490.00 | 5,510.00 | 5,300.00 | 5,310.00 | 5,029.54 | 220,928 |
| 2025-10-31 | 5,600.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,162.15 | 171,800 |
| 2025-10-30 | 5,610.00 | 5,900.00 | 5,510.00 | 5,520.00 | 5,228.45 | 240,406 |
| 2025-10-29 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,256.87 | 124,794 |
| 2025-10-28 | 5,610.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,294.75 | 125,902 |
| 2025-10-27 | 5,600.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,304.23 | 112,451 |
| 2025-10-24 | 5,620.00 | 5,620.00 | 5,520.00 | 5,610.00 | 5,313.70 | 89,010 |
| 2025-10-23 | 5,660.00 | 5,700.00 | 5,530.00 | 5,540.00 | 5,247.39 | 88,507 |
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.