Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,490.00 | 6,690.00 | 6,470.00 | 6,660.00 | 6,308.24 | 206,731 |
| 2025-07-22 | 6,510.00 | 6,570.00 | 6,390.00 | 6,480.00 | 6,137.75 | 81,982 |
| 2025-07-21 | 6,370.00 | 6,540.00 | 6,190.00 | 6,490.00 | 6,147.22 | 92,358 |
| 2025-07-18 | 6,380.00 | 6,470.00 | 6,320.00 | 6,360.00 | 6,024.08 | 87,174 |
| 2025-07-17 | 6,530.00 | 6,580.00 | 6,290.00 | 6,380.00 | 6,043.03 | 115,303 |
| 2025-07-16 | 6,650.00 | 6,660.00 | 6,420.00 | 6,500.00 | 6,156.69 | 119,673 |
| 2025-07-15 | 6,720.00 | 6,720.00 | 6,590.00 | 6,650.00 | 6,298.77 | 112,901 |
| 2025-07-14 | 6,670.00 | 6,710.00 | 6,560.00 | 6,690.00 | 6,336.65 | 105,780 |
| 2025-07-11 | 6,680.00 | 6,730.00 | 6,600.00 | 6,640.00 | 6,289.30 | 122,873 |
| 2025-07-10 | 6,570.00 | 6,660.00 | 6,530.00 | 6,630.00 | 6,279.82 | 140,937 |
| 2025-07-09 | 6,550.00 | 6,570.00 | 6,480.00 | 6,540.00 | 6,194.58 | 112,334 |
| 2025-07-08 | 6,430.00 | 6,610.00 | 6,410.00 | 6,530.00 | 6,185.11 | 129,422 |
| 2025-07-07 | 6,540.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,137.75 | 87,566 |
| 2025-07-04 | 6,530.00 | 6,600.00 | 6,440.00 | 6,460.00 | 6,118.80 | 156,557 |
| 2025-07-03 | 6,220.00 | 6,580.00 | 6,220.00 | 6,530.00 | 6,185.11 | 353,779 |
| 2025-07-02 | 6,280.00 | 6,290.00 | 6,150.00 | 6,290.00 | 5,957.78 | 89,587 |
| 2025-07-01 | 6,080.00 | 6,310.00 | 6,080.00 | 6,280.00 | 5,948.31 | 120,784 |
| 2025-06-30 | 6,090.00 | 6,180.00 | 6,080.00 | 6,120.00 | 5,796.76 | 47,553 |
| 2025-06-27 | 6,180.00 | 6,210.00 | 6,060.00 | 6,090.00 | 5,768.35 | 79,764 |
| 2025-06-26 | 6,270.00 | 6,310.00 | 6,100.00 | 6,150.00 | 5,825.18 | 106,620 |
| 2025-06-25 | 6,260.00 | 6,420.00 | 6,230.00 | 6,270.00 | 5,938.84 | 142,271 |
| 2025-06-24 | 6,090.00 | 6,250.00 | 6,090.00 | 6,240.00 | 5,910.42 | 134,143 |
| 2025-06-23 | 6,110.00 | 6,130.00 | 6,000.00 | 6,080.00 | 5,758.87 | 112,876 |
| 2025-06-20 | 6,230.00 | 6,250.00 | 6,120.00 | 6,120.00 | 5,796.76 | 145,422 |
| 2025-06-19 | 6,230.00 | 6,240.00 | 6,140.00 | 6,230.00 | 5,900.95 | 78,894 |
| 2025-06-18 | 6,190.00 | 6,220.00 | 6,090.00 | 6,170.00 | 5,844.12 | 145,317 |
| 2025-06-17 | 6,310.00 | 6,380.00 | 6,010.00 | 6,190.00 | 5,863.06 | 150,479 |
| 2025-06-16 | 6,130.00 | 6,310.00 | 6,100.00 | 6,250.00 | 5,919.89 | 157,619 |
| 2025-06-13 | 6,360.00 | 6,440.00 | 6,230.00 | 6,240.00 | 5,910.42 | 172,347 |
| 2025-06-12 | 6,350.00 | 6,460.00 | 6,300.00 | 6,360.00 | 6,024.08 | 108,127 |
| 2025-06-11 | 6,470.00 | 6,490.00 | 6,320.00 | 6,410.00 | 6,071.44 | 83,015 |
| 2025-06-10 | 6,430.00 | 6,530.00 | 6,310.00 | 6,440.00 | 6,099.86 | 157,350 |
| 2025-06-09 | 6,290.00 | 6,460.00 | 6,280.00 | 6,390.00 | 6,052.50 | 125,934 |
| 2025-06-05 | 6,290.00 | 6,330.00 | 6,215.00 | 6,240.00 | 5,910.42 | 99,052 |
| 2025-06-04 | 5,900.00 | 6,290.00 | 5,900.00 | 6,220.00 | 5,891.48 | 176,867 |
| 2025-06-02 | 6,150.00 | 6,170.00 | 5,890.00 | 5,940.00 | 5,626.27 | 237,220 |
| 2025-05-30 | 6,100.00 | 6,480.00 | 6,060.00 | 6,330.00 | 5,995.67 | 342,472 |
| 2025-05-29 | 5,970.00 | 6,080.00 | 5,940.00 | 6,050.00 | 5,730.46 | 124,907 |
| 2025-05-28 | 5,760.00 | 5,980.00 | 5,750.00 | 5,910.00 | 5,597.85 | 183,671 |
| 2025-05-27 | 5,730.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,427.36 | 68,491 |
| 2025-05-26 | 5,600.00 | 5,770.00 | 5,590.00 | 5,730.00 | 5,427.36 | 45,571 |
| 2025-05-23 | 5,610.00 | 5,690.00 | 5,600.00 | 5,650.00 | 5,351.58 | 35,910 |
| 2025-05-22 | 5,760.00 | 5,760.00 | 5,630.00 | 5,630.00 | 5,332.64 | 61,764 |
| 2025-05-21 | 5,710.00 | 5,800.00 | 5,690.00 | 5,730.00 | 5,427.36 | 61,266 |
| 2025-05-20 | 5,720.00 | 5,800.00 | 5,670.00 | 5,750.00 | 5,446.30 | 62,279 |
| 2025-05-19 | 5,740.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,417.89 | 59,233 |
| 2025-05-16 | 5,940.00 | 5,940.00 | 5,760.00 | 5,770.00 | 5,465.25 | 83,856 |
| 2025-05-15 | 5,980.00 | 5,980.00 | 5,860.00 | 5,890.00 | 5,578.91 | 78,158 |
| 2025-05-14 | 5,900.00 | 5,970.00 | 5,820.00 | 5,910.00 | 5,597.85 | 61,012 |
| 2025-05-13 | 5,990.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,588.38 | 61,432 |
| 2025-05-12 | 5,900.00 | 5,960.00 | 5,830.00 | 5,900.00 | 5,588.38 | 66,839 |
| 2025-05-09 | 5,860.00 | 5,890.00 | 5,730.00 | 5,830.00 | 5,522.08 | 134,768 |
| 2025-05-08 | 5,790.00 | 5,880.00 | 5,740.00 | 5,790.00 | 5,484.19 | 89,200 |
| 2025-05-07 | 5,860.00 | 5,900.00 | 5,750.00 | 5,830.00 | 5,522.08 | 88,419 |
| 2025-05-02 | 5,920.00 | 5,990.00 | 5,850.00 | 5,850.00 | 5,541.02 | 104,207 |
| 2025-04-30 | 5,890.00 | 5,960.00 | 5,810.00 | 5,940.00 | 5,626.27 | 82,542 |
| 2025-04-29 | 5,860.00 | 5,910.00 | 5,760.00 | 5,910.00 | 5,597.85 | 92,945 |
| 2025-04-28 | 5,970.00 | 5,970.00 | 5,790.00 | 5,790.00 | 5,484.19 | 114,409 |
| 2025-04-25 | 5,870.00 | 5,920.00 | 5,790.00 | 5,920.00 | 5,607.32 | 93,077 |
| 2025-04-24 | 5,800.00 | 5,930.00 | 5,660.00 | 5,800.00 | 5,493.66 | 109,343 |
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.