Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,700.00 | 5,790.00 | 5,640.00 | 5,750.00 | 5,446.30 | 130,544 |
| 2025-04-22 | 5,560.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,351.58 | 101,834 |
| 2025-04-21 | 5,640.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,323.17 | 39,470 |
| 2025-04-18 | 5,590.00 | 5,740.00 | 5,500.00 | 5,640.00 | 5,342.11 | 92,111 |
| 2025-04-17 | 5,450.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,294.75 | 72,665 |
| 2025-04-16 | 5,690.00 | 5,690.00 | 5,520.00 | 5,520.00 | 5,228.45 | 80,885 |
| 2025-04-15 | 5,580.00 | 5,700.00 | 5,570.00 | 5,690.00 | 5,389.47 | 68,075 |
| 2025-04-14 | 5,570.00 | 5,610.00 | 5,510.00 | 5,540.00 | 5,247.39 | 95,051 |
| 2025-04-11 | 5,400.00 | 5,560.00 | 5,380.00 | 5,560.00 | 5,266.34 | 170,072 |
| 2025-04-10 | 5,390.00 | 5,550.00 | 5,390.00 | 5,550.00 | 5,256.87 | 126,179 |
| 2025-04-09 | 5,260.00 | 5,400.00 | 5,180.00 | 5,200.00 | 4,925.35 | 141,815 |
| 2025-04-08 | 5,320.00 | 5,420.00 | 5,240.00 | 5,250.00 | 4,972.71 | 114,535 |
| 2025-04-07 | 5,390.00 | 5,450.00 | 5,280.00 | 5,310.00 | 5,029.54 | 149,455 |
| 2025-04-04 | 5,500.00 | 5,640.00 | 5,370.00 | 5,590.00 | 5,294.75 | 154,289 |
| 2025-04-03 | 5,610.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,256.87 | 146,513 |
| 2025-04-02 | 5,880.00 | 5,930.00 | 5,690.00 | 5,690.00 | 5,389.47 | 148,049 |
| 2025-04-01 | 5,890.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,569.44 | 75,806 |
| 2025-03-31 | 6,100.00 | 6,110.00 | 5,860.00 | 5,860.00 | 5,550.49 | 125,692 |
| 2025-03-28 | 6,270.00 | 6,400.00 | 6,120.00 | 6,150.00 | 5,825.18 | 195,755 |
| 2025-03-27 | 6,450.00 | 6,540.00 | 6,410.00 | 6,430.00 | 5,853.59 | 140,102 |
| 2025-03-26 | 6,530.00 | 6,570.00 | 6,390.00 | 6,440.00 | 5,862.70 | 105,318 |
| 2025-03-25 | 6,620.00 | 6,720.00 | 6,470.00 | 6,490.00 | 5,908.21 | 163,852 |
| 2025-03-24 | 6,530.00 | 6,600.00 | 6,460.00 | 6,520.00 | 5,935.52 | 100,473 |
| 2025-03-21 | 6,750.00 | 6,810.00 | 6,480.00 | 6,530.00 | 5,944.63 | 201,981 |
| 2025-03-20 | 6,670.00 | 6,810.00 | 6,670.00 | 6,740.00 | 6,135.80 | 251,673 |
| 2025-03-19 | 6,650.00 | 6,760.00 | 6,620.00 | 6,670.00 | 6,072.08 | 149,132 |
| 2025-03-18 | 6,680.00 | 6,790.00 | 6,640.00 | 6,720.00 | 6,117.59 | 165,550 |
| 2025-03-17 | 6,740.00 | 6,820.00 | 6,670.00 | 6,670.00 | 6,072.08 | 181,198 |
| 2025-03-14 | 6,750.00 | 6,860.00 | 6,700.00 | 6,740.00 | 6,135.80 | 211,178 |
| 2025-03-13 | 6,760.00 | 6,910.00 | 6,610.00 | 6,820.00 | 6,208.63 | 338,547 |
| 2025-03-12 | 6,770.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,163.11 | 228,962 |
| 2025-03-11 | 6,750.00 | 6,830.00 | 6,500.00 | 6,770.00 | 6,163.11 | 263,266 |
| 2025-03-10 | 6,960.00 | 6,970.00 | 6,760.00 | 6,880.00 | 6,263.25 | 280,682 |
| 2025-03-07 | 6,800.00 | 7,150.00 | 6,790.00 | 6,990.00 | 6,363.39 | 774,890 |
| 2025-03-06 | 6,800.00 | 7,050.00 | 6,720.00 | 6,900.00 | 6,281.46 | 1,411,427 |
| 2025-03-05 | 6,070.00 | 6,810.00 | 6,070.00 | 6,720.00 | 6,117.59 | 1,580,107 |
| 2025-03-04 | 6,140.00 | 6,170.00 | 6,060.00 | 6,110.00 | 5,562.28 | 285,903 |
| 2025-02-28 | 6,370.00 | 6,370.00 | 6,140.00 | 6,140.00 | 5,589.59 | 835,014 |
| 2025-02-27 | 6,420.00 | 6,480.00 | 6,350.00 | 6,380.00 | 5,808.07 | 275,787 |
| 2025-02-26 | 6,290.00 | 6,450.00 | 6,220.00 | 6,370.00 | 5,798.97 | 320,175 |
| 2025-02-25 | 6,370.00 | 6,370.00 | 6,250.00 | 6,250.00 | 5,689.73 | 261,589 |
| 2025-02-24 | 6,250.00 | 6,410.00 | 6,200.00 | 6,370.00 | 5,798.97 | 353,731 |
| 2025-02-21 | 6,180.00 | 6,390.00 | 6,180.00 | 6,260.00 | 5,698.83 | 680,321 |
| 2025-02-20 | 6,040.00 | 6,290.00 | 6,010.00 | 6,140.00 | 5,589.59 | 369,090 |
| 2025-02-19 | 6,010.00 | 6,060.00 | 5,960.00 | 6,030.00 | 5,489.45 | 399,925 |
| 2025-02-18 | 6,090.00 | 6,140.00 | 5,930.00 | 5,970.00 | 5,434.83 | 316,707 |
| 2025-02-17 | 5,990.00 | 6,100.00 | 5,990.00 | 6,090.00 | 5,544.07 | 149,509 |
| 2025-02-14 | 6,000.00 | 6,070.00 | 5,880.00 | 5,990.00 | 5,453.03 | 246,252 |
| 2025-02-13 | 5,900.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,480.35 | 188,866 |
| 2025-02-12 | 6,060.00 | 6,060.00 | 5,830.00 | 5,910.00 | 5,380.21 | 264,207 |
| 2025-02-11 | 6,020.00 | 6,080.00 | 5,930.00 | 6,060.00 | 5,516.76 | 139,043 |
| 2025-02-10 | 5,980.00 | 6,090.00 | 5,840.00 | 6,010.00 | 5,471.24 | 180,788 |
| 2025-02-07 | 6,050.00 | 6,080.00 | 5,960.00 | 6,030.00 | 5,489.45 | 113,832 |
| 2025-02-06 | 6,040.00 | 6,140.00 | 5,940.00 | 6,070.00 | 5,525.86 | 176,141 |
| 2025-02-05 | 5,940.00 | 6,100.00 | 5,940.00 | 6,020.00 | 5,480.35 | 137,238 |
| 2025-02-04 | 5,730.00 | 5,940.00 | 5,730.00 | 5,940.00 | 5,407.52 | 174,395 |
| 2025-02-03 | 5,920.00 | 5,920.00 | 5,700.00 | 5,720.00 | 5,207.24 | 170,728 |
| 2025-01-31 | 5,940.00 | 5,990.00 | 5,840.00 | 5,920.00 | 5,389.31 | 109,462 |
| 2025-01-24 | 5,870.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,407.52 | 134,587 |
| 2025-01-23 | 6,040.00 | 6,090.00 | 5,870.00 | 5,870.00 | 5,343.79 | 134,192 |
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.