Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,660.00 | 5,700.00 | 5,530.00 | 5,540.00 | 5,247.39 | 88,507 |
| 2025-10-22 | 5,560.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,323.17 | 214,628 |
| 2025-10-21 | 5,600.00 | 5,690.00 | 5,550.00 | 5,560.00 | 5,266.34 | 155,547 |
| 2025-10-20 | 5,670.00 | 5,690.00 | 5,510.00 | 5,580.00 | 5,285.28 | 141,352 |
| 2025-10-17 | 5,720.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,380.00 | 107,289 |
| 2025-10-16 | 5,900.00 | 5,900.00 | 5,660.00 | 5,690.00 | 5,389.47 | 197,089 |
| 2025-10-15 | 5,760.00 | 5,870.00 | 5,680.00 | 5,870.00 | 5,559.96 | 879,305 |
| 2025-10-14 | 5,530.00 | 5,820.00 | 5,510.00 | 5,760.00 | 5,455.77 | 376,023 |
| 2025-10-13 | 5,420.00 | 5,570.00 | 5,350.00 | 5,500.00 | 5,209.51 | 217,108 |
| 2025-10-10 | 5,380.00 | 5,590.00 | 5,370.00 | 5,460.00 | 5,171.62 | 410,156 |
| 2025-10-02 | 5,270.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,076.90 | 57,321 |
| 2025-10-01 | 5,310.00 | 5,340.00 | 5,250.00 | 5,270.00 | 4,991.65 | 85,705 |
| 2025-09-30 | 5,310.00 | 5,330.00 | 5,270.00 | 5,270.00 | 4,991.65 | 47,023 |
| 2025-09-29 | 5,360.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,029.54 | 45,428 |
| 2025-09-26 | 5,390.00 | 5,390.00 | 5,270.00 | 5,290.00 | 5,010.60 | 151,354 |
| 2025-09-25 | 5,430.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,114.79 | 51,892 |
| 2025-09-24 | 5,450.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,105.32 | 129,499 |
| 2025-09-23 | 5,440.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,162.15 | 79,654 |
| 2025-09-22 | 5,370.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,105.32 | 86,201 |
| 2025-09-19 | 5,430.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,039.01 | 169,704 |
| 2025-09-18 | 5,410.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,133.73 | 101,035 |
| 2025-09-17 | 5,450.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,114.79 | 98,377 |
| 2025-09-16 | 5,530.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,124.26 | 101,792 |
| 2025-09-15 | 5,560.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,247.39 | 144,915 |
| 2025-09-12 | 5,500.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,218.98 | 79,149 |
| 2025-09-11 | 5,490.00 | 5,580.00 | 5,400.00 | 5,420.00 | 5,133.73 | 168,361 |
| 2025-09-10 | 5,400.00 | 5,520.00 | 5,400.00 | 5,490.00 | 5,200.04 | 126,757 |
| 2025-09-09 | 5,330.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,095.85 | 123,184 |
| 2025-09-08 | 5,290.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,039.01 | 83,423 |
| 2025-09-05 | 5,300.00 | 5,340.00 | 5,240.00 | 5,270.00 | 4,991.65 | 104,870 |
| 2025-09-04 | 5,310.00 | 5,340.00 | 5,260.00 | 5,280.00 | 5,001.13 | 107,503 |
| 2025-09-03 | 5,230.00 | 5,280.00 | 5,210.00 | 5,250.00 | 4,972.71 | 78,553 |
| 2025-09-02 | 5,220.00 | 5,290.00 | 5,200.00 | 5,220.00 | 4,944.30 | 97,397 |
| 2025-09-01 | 5,340.00 | 5,360.00 | 5,250.00 | 5,250.00 | 4,972.71 | 120,535 |
| 2025-08-29 | 5,330.00 | 5,380.00 | 5,300.00 | 5,330.00 | 5,048.49 | 129,440 |
| 2025-08-28 | 5,320.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,039.01 | 69,462 |
| 2025-08-27 | 5,450.00 | 5,480.00 | 5,310.00 | 5,320.00 | 5,039.01 | 234,560 |
| 2025-08-26 | 5,560.00 | 5,570.00 | 5,410.00 | 5,430.00 | 5,143.20 | 235,473 |
| 2025-08-25 | 5,550.00 | 5,590.00 | 5,510.00 | 5,530.00 | 5,237.92 | 100,566 |
| 2025-08-22 | 5,510.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,256.87 | 67,195 |
| 2025-08-21 | 5,630.00 | 5,660.00 | 5,540.00 | 5,540.00 | 5,247.39 | 58,898 |
| 2025-08-20 | 5,570.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,294.75 | 89,781 |
| 2025-08-19 | 5,680.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,304.23 | 91,826 |
| 2025-08-18 | 5,800.00 | 5,800.00 | 5,660.00 | 5,670.00 | 5,370.53 | 95,072 |
| 2025-08-14 | 5,840.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,493.66 | 64,160 |
| 2025-08-13 | 5,890.00 | 5,910.00 | 5,780.00 | 5,850.00 | 5,541.02 | 58,127 |
| 2025-08-12 | 5,820.00 | 5,940.00 | 5,770.00 | 5,810.00 | 5,503.13 | 96,185 |
| 2025-08-11 | 5,790.00 | 5,820.00 | 5,740.00 | 5,760.00 | 5,455.77 | 62,330 |
| 2025-08-08 | 5,740.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,408.42 | 44,038 |
| 2025-08-07 | 5,830.00 | 5,830.00 | 5,690.00 | 5,740.00 | 5,436.83 | 189,494 |
| 2025-08-06 | 5,720.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,436.83 | 63,757 |
| 2025-08-05 | 5,660.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,408.42 | 70,708 |
| 2025-08-04 | 5,640.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,342.11 | 100,385 |
| 2025-08-01 | 5,890.00 | 5,950.00 | 5,630.00 | 5,640.00 | 5,342.11 | 210,060 |
| 2025-07-31 | 6,130.00 | 6,180.00 | 5,920.00 | 5,940.00 | 5,626.27 | 247,429 |
| 2025-07-30 | 6,190.00 | 6,210.00 | 6,060.00 | 6,140.00 | 5,815.70 | 161,012 |
| 2025-07-29 | 6,200.00 | 6,200.00 | 6,030.00 | 6,150.00 | 5,825.18 | 72,456 |
| 2025-07-28 | 6,240.00 | 6,270.00 | 6,120.00 | 6,170.00 | 5,844.12 | 118,824 |
| 2025-07-25 | 6,250.00 | 6,320.00 | 6,170.00 | 6,200.00 | 5,872.54 | 118,776 |
| 2025-07-24 | 6,600.00 | 6,640.00 | 6,220.00 | 6,260.00 | 5,929.37 | 593,009 |
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.