Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,600.00 | 6,660.00 | 6,520.00 | 6,520.00 | 5,935.52 | 136,088 |
| 2024-10-24 | 6,670.00 | 6,670.00 | 6,570.00 | 6,610.00 | 6,017.46 | 93,621 |
| 2024-10-23 | 6,520.00 | 6,710.00 | 6,510.00 | 6,680.00 | 6,081.18 | 156,143 |
| 2024-10-22 | 6,610.00 | 6,650.00 | 6,420.00 | 6,520.00 | 5,935.52 | 200,647 |
| 2024-10-21 | 6,630.00 | 6,740.00 | 6,600.00 | 6,670.00 | 6,072.08 | 195,765 |
| 2024-10-18 | 6,510.00 | 6,720.00 | 6,510.00 | 6,670.00 | 6,072.08 | 235,996 |
| 2024-10-17 | 6,490.00 | 7,130.00 | 6,440.00 | 6,510.00 | 5,926.42 | 1,759,750 |
| 2024-10-16 | 6,670.00 | 6,670.00 | 6,480.00 | 6,480.00 | 5,899.11 | 189,138 |
| 2024-10-15 | 6,660.00 | 6,690.00 | 6,570.00 | 6,670.00 | 6,072.08 | 127,288 |
| 2024-10-14 | 6,710.00 | 6,730.00 | 6,610.00 | 6,650.00 | 6,053.87 | 165,927 |
| 2024-10-11 | 6,600.00 | 6,820.00 | 6,600.00 | 6,710.00 | 6,108.49 | 257,562 |
| 2024-10-10 | 6,730.00 | 6,760.00 | 6,600.00 | 6,600.00 | 6,008.35 | 196,184 |
| 2024-10-08 | 6,680.00 | 6,880.00 | 6,640.00 | 6,690.00 | 6,090.28 | 497,518 |
| 2024-10-07 | 6,480.00 | 6,690.00 | 6,470.00 | 6,670.00 | 6,072.08 | 223,842 |
| 2024-10-04 | 6,610.00 | 6,660.00 | 6,470.00 | 6,500.00 | 5,917.32 | 236,744 |
| 2024-10-02 | 6,590.00 | 6,700.00 | 6,520.00 | 6,610.00 | 6,017.46 | 215,898 |
| 2024-09-30 | 6,780.00 | 6,780.00 | 6,660.00 | 6,690.00 | 6,090.28 | 185,109 |
| 2024-09-27 | 6,750.00 | 6,800.00 | 6,630.00 | 6,750.00 | 6,144.91 | 232,965 |
| 2024-09-26 | 6,720.00 | 6,750.00 | 6,630.00 | 6,730.00 | 6,126.70 | 194,256 |
| 2024-09-25 | 6,690.00 | 6,760.00 | 6,610.00 | 6,670.00 | 6,072.08 | 335,963 |
| 2024-09-24 | 6,550.00 | 6,630.00 | 6,410.00 | 6,630.00 | 6,035.66 | 155,167 |
| 2024-09-23 | 6,680.00 | 6,680.00 | 6,470.00 | 6,490.00 | 5,908.21 | 229,310 |
| 2024-09-20 | 6,340.00 | 6,630.00 | 6,340.00 | 6,620.00 | 6,026.56 | 623,140 |
| 2024-09-19 | 6,280.00 | 6,340.00 | 6,220.00 | 6,330.00 | 5,762.56 | 215,936 |
| 2024-09-13 | 6,200.00 | 6,340.00 | 6,200.00 | 6,280.00 | 5,717.04 | 288,850 |
| 2024-09-12 | 6,100.00 | 6,240.00 | 5,990.00 | 6,240.00 | 5,680.62 | 406,956 |
| 2024-09-11 | 5,870.00 | 6,030.00 | 5,850.00 | 6,020.00 | 5,480.35 | 323,537 |
| 2024-09-10 | 5,800.00 | 5,960.00 | 5,800.00 | 5,830.00 | 5,307.38 | 280,267 |
| 2024-09-09 | 5,690.00 | 5,790.00 | 5,610.00 | 5,740.00 | 5,225.45 | 177,084 |
| 2024-09-06 | 5,850.00 | 5,890.00 | 5,630.00 | 5,790.00 | 5,270.96 | 236,235 |
| 2024-09-05 | 5,600.00 | 6,070.00 | 5,590.00 | 5,840.00 | 5,316.48 | 829,940 |
| 2024-09-04 | 5,760.00 | 5,760.00 | 5,580.00 | 5,580.00 | 5,079.79 | 276,515 |
| 2024-09-03 | 5,680.00 | 5,890.00 | 5,660.00 | 5,850.00 | 5,325.58 | 190,079 |
| 2024-09-02 | 5,750.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,216.34 | 85,810 |
| 2024-08-30 | 5,700.00 | 5,750.00 | 5,640.00 | 5,750.00 | 5,234.55 | 116,901 |
| 2024-08-29 | 5,720.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,170.82 | 104,219 |
| 2024-08-28 | 5,810.00 | 5,820.00 | 5,680.00 | 5,720.00 | 5,207.24 | 131,612 |
| 2024-08-27 | 5,700.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,280.07 | 150,545 |
| 2024-08-26 | 5,750.00 | 5,770.00 | 5,680.00 | 5,700.00 | 5,189.03 | 81,477 |
| 2024-08-23 | 5,750.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,216.34 | 183,467 |
| 2024-08-22 | 5,800.00 | 5,850.00 | 5,730.00 | 5,770.00 | 5,252.76 | 210,678 |
| 2024-08-21 | 5,880.00 | 5,980.00 | 5,860.00 | 5,870.00 | 5,343.79 | 115,722 |
| 2024-08-20 | 5,810.00 | 5,940.00 | 5,810.00 | 5,880.00 | 5,352.90 | 139,382 |
| 2024-08-19 | 5,940.00 | 5,940.00 | 5,760.00 | 5,840.00 | 5,316.48 | 181,549 |
| 2024-08-16 | 5,960.00 | 5,970.00 | 5,870.00 | 5,900.00 | 5,371.10 | 103,749 |
| 2024-08-14 | 5,870.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,389.31 | 113,202 |
| 2024-08-13 | 5,820.00 | 5,850.00 | 5,720.00 | 5,840.00 | 5,316.48 | 122,386 |
| 2024-08-12 | 5,690.00 | 5,820.00 | 5,690.00 | 5,820.00 | 5,298.27 | 130,540 |
| 2024-08-09 | 5,730.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,170.82 | 173,500 |
| 2024-08-08 | 5,520.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,189.03 | 246,892 |
| 2024-08-07 | 5,500.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,098.00 | 336,778 |
| 2024-08-06 | 5,300.00 | 5,800.00 | 5,300.00 | 5,580.00 | 5,079.79 | 466,456 |
| 2024-08-05 | 6,080.00 | 6,170.00 | 5,300.00 | 5,520.00 | 5,025.17 | 792,094 |
| 2024-08-02 | 6,340.00 | 6,350.00 | 6,170.00 | 6,210.00 | 5,653.31 | 206,584 |
| 2024-08-01 | 6,280.00 | 6,410.00 | 6,280.00 | 6,390.00 | 5,817.18 | 123,010 |
| 2024-07-31 | 6,290.00 | 6,360.00 | 6,250.00 | 6,300.00 | 5,735.25 | 102,989 |
| 2024-07-30 | 6,350.00 | 6,400.00 | 6,280.00 | 6,290.00 | 5,726.14 | 136,854 |
| 2024-07-29 | 6,420.00 | 6,470.00 | 6,390.00 | 6,400.00 | 5,826.28 | 100,428 |
| 2024-07-26 | 6,260.00 | 6,450.00 | 6,260.00 | 6,410.00 | 5,835.38 | 133,420 |
| 2024-07-25 | 6,400.00 | 6,440.00 | 6,250.00 | 6,260.00 | 5,698.83 | 241,437 |
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.