Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,100.00 | 6,130.00 | 6,010.00 | 6,050.00 | 5,507.66 | 141,479 |
| 2025-01-21 | 6,170.00 | 6,200.00 | 6,010.00 | 6,070.00 | 5,525.86 | 120,314 |
| 2025-01-20 | 6,130.00 | 6,180.00 | 6,080.00 | 6,160.00 | 5,607.80 | 122,984 |
| 2025-01-17 | 6,000.00 | 6,160.00 | 6,000.00 | 6,140.00 | 5,589.59 | 173,010 |
| 2025-01-16 | 5,900.00 | 6,060.00 | 5,900.00 | 6,010.00 | 5,471.24 | 148,704 |
| 2025-01-15 | 5,890.00 | 5,950.00 | 5,830.00 | 5,870.00 | 5,343.79 | 105,644 |
| 2025-01-14 | 5,820.00 | 5,900.00 | 5,790.00 | 5,830.00 | 5,307.38 | 106,794 |
| 2025-01-13 | 5,900.00 | 5,930.00 | 5,780.00 | 5,810.00 | 5,289.17 | 116,110 |
| 2025-01-10 | 5,850.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,389.31 | 90,020 |
| 2025-01-09 | 5,910.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,334.69 | 135,016 |
| 2025-01-08 | 5,840.00 | 5,960.00 | 5,810.00 | 5,910.00 | 5,380.21 | 125,334 |
| 2025-01-07 | 5,810.00 | 5,890.00 | 5,810.00 | 5,840.00 | 5,316.48 | 160,905 |
| 2025-01-06 | 5,730.00 | 5,840.00 | 5,680.00 | 5,810.00 | 5,289.17 | 146,830 |
| 2025-01-03 | 5,510.00 | 5,720.00 | 5,510.00 | 5,700.00 | 5,189.03 | 122,209 |
| 2025-01-02 | 5,490.00 | 5,590.00 | 5,490.00 | 5,530.00 | 5,034.27 | 123,694 |
| 2024-12-30 | 5,520.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,034.27 | 105,516 |
| 2024-12-27 | 5,680.00 | 5,680.00 | 5,510.00 | 5,540.00 | 5,043.37 | 181,451 |
| 2024-12-26 | 5,770.00 | 5,880.00 | 5,710.00 | 5,740.00 | 5,225.45 | 150,789 |
| 2024-12-24 | 5,700.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,216.34 | 141,737 |
| 2024-12-23 | 5,650.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,179.93 | 126,056 |
| 2024-12-20 | 5,630.00 | 5,690.00 | 5,570.00 | 5,690.00 | 5,179.93 | 172,818 |
| 2024-12-19 | 5,690.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,134.41 | 172,897 |
| 2024-12-18 | 5,700.00 | 5,780.00 | 5,700.00 | 5,740.00 | 5,225.45 | 163,312 |
| 2024-12-17 | 5,760.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,216.34 | 163,886 |
| 2024-12-16 | 5,730.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,270.96 | 146,955 |
| 2024-12-13 | 5,730.00 | 5,780.00 | 5,650.00 | 5,730.00 | 5,216.34 | 234,307 |
| 2024-12-12 | 6,010.00 | 6,010.00 | 5,710.00 | 5,730.00 | 5,216.34 | 1,184,920 |
| 2024-12-11 | 5,900.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,443.93 | 179,986 |
| 2024-12-10 | 5,460.00 | 5,960.00 | 5,460.00 | 5,920.00 | 5,389.31 | 361,209 |
| 2024-12-09 | 5,850.00 | 5,880.00 | 5,490.00 | 5,540.00 | 5,043.37 | 379,158 |
| 2024-12-06 | 5,960.00 | 6,080.00 | 5,740.00 | 5,980.00 | 5,443.93 | 338,004 |
| 2024-12-05 | 6,290.00 | 6,310.00 | 6,000.00 | 6,000.00 | 5,462.14 | 278,243 |
| 2024-12-04 | 6,410.00 | 6,480.00 | 6,200.00 | 6,310.00 | 5,744.35 | 262,023 |
| 2024-12-03 | 6,550.00 | 6,620.00 | 6,530.00 | 6,560.00 | 5,971.94 | 149,297 |
| 2024-12-02 | 6,620.00 | 6,680.00 | 6,490.00 | 6,570.00 | 5,981.04 | 172,865 |
| 2024-11-29 | 6,680.00 | 6,680.00 | 6,460.00 | 6,620.00 | 6,026.56 | 138,447 |
| 2024-11-28 | 6,600.00 | 6,680.00 | 6,550.00 | 6,680.00 | 6,081.18 | 133,257 |
| 2024-11-27 | 6,530.00 | 6,600.00 | 6,460.00 | 6,540.00 | 5,953.73 | 155,063 |
| 2024-11-26 | 6,390.00 | 6,600.00 | 6,370.00 | 6,590.00 | 5,999.25 | 151,574 |
| 2024-11-25 | 6,330.00 | 6,450.00 | 6,270.00 | 6,420.00 | 5,844.49 | 162,258 |
| 2024-11-22 | 6,300.00 | 6,410.00 | 6,230.00 | 6,250.00 | 5,689.73 | 167,292 |
| 2024-11-21 | 6,300.00 | 6,390.00 | 6,220.00 | 6,290.00 | 5,726.14 | 140,334 |
| 2024-11-20 | 6,420.00 | 6,420.00 | 6,260.00 | 6,270.00 | 5,707.93 | 117,885 |
| 2024-11-19 | 6,380.00 | 6,490.00 | 6,260.00 | 6,390.00 | 5,817.18 | 160,050 |
| 2024-11-18 | 6,020.00 | 6,390.00 | 5,980.00 | 6,390.00 | 5,817.18 | 179,004 |
| 2024-11-15 | 5,950.00 | 6,130.00 | 5,810.00 | 6,070.00 | 5,525.86 | 189,110 |
| 2024-11-14 | 5,980.00 | 6,180.00 | 5,870.00 | 6,020.00 | 5,480.35 | 244,805 |
| 2024-11-13 | 6,210.00 | 6,290.00 | 5,970.00 | 5,980.00 | 5,443.93 | 273,827 |
| 2024-11-12 | 6,550.00 | 6,600.00 | 6,250.00 | 6,300.00 | 5,735.25 | 320,142 |
| 2024-11-11 | 6,770.00 | 6,830.00 | 6,570.00 | 6,600.00 | 6,008.35 | 263,403 |
| 2024-11-08 | 6,950.00 | 6,950.00 | 6,810.00 | 6,830.00 | 6,217.73 | 135,664 |
| 2024-11-07 | 6,810.00 | 6,930.00 | 6,750.00 | 6,900.00 | 6,281.46 | 187,388 |
| 2024-11-06 | 6,920.00 | 6,930.00 | 6,740.00 | 6,820.00 | 6,208.63 | 198,782 |
| 2024-11-05 | 6,740.00 | 6,950.00 | 6,740.00 | 6,900.00 | 6,281.46 | 248,278 |
| 2024-11-04 | 6,800.00 | 6,820.00 | 6,680.00 | 6,790.00 | 6,181.32 | 142,579 |
| 2024-11-01 | 6,780.00 | 6,840.00 | 6,730.00 | 6,760.00 | 6,154.01 | 130,343 |
| 2024-10-31 | 6,780.00 | 6,830.00 | 6,630.00 | 6,830.00 | 6,217.73 | 192,874 |
| 2024-10-30 | 6,780.00 | 6,810.00 | 6,710.00 | 6,720.00 | 6,117.59 | 138,108 |
| 2024-10-29 | 6,660.00 | 6,800.00 | 6,600.00 | 6,780.00 | 6,172.22 | 265,996 |
| 2024-10-28 | 6,500.00 | 6,700.00 | 6,500.00 | 6,690.00 | 6,090.28 | 193,203 |
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.