Dongbu Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,360.00 | 5,580.00 | 5,360.00 | 5,450.00 | 5,450.00 | 1,299,329 |
| 2026-10-15 | 5,460.00 | 5,590.00 | 5,350.00 | 5,440.00 | 5,440.00 | 398,129 |
| 2026-10-14 | 5,500.00 | 5,720.00 | 5,470.00 | 5,560.00 | 5,560.00 | 344,720 |
| 2026-10-13 | 5,380.00 | 5,540.00 | 5,320.00 | 5,530.00 | 5,530.00 | 293,211 |
| 2026-10-12 | 5,500.00 | 5,630.00 | 5,460.00 | 5,460.00 | 5,460.00 | 303,670 |
| 2026-10-08 | 5,650.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | 194,108 |
| 2026-10-07 | 5,720.00 | 5,720.00 | 5,590.00 | 5,600.00 | 5,600.00 | 258,639 |
| 2026-10-06 | 5,750.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 230,756 |
| 2026-10-02 | 5,640.00 | 5,750.00 | 5,550.00 | 5,750.00 | 5,750.00 | 446,625 |
| 2026-10-01 | 5,820.00 | 6,070.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1,334,152 |
| 2026-09-30 | 5,610.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,610.00 | 130,912 |
| 2026-09-29 | 5,620.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | 146,422 |
| 2026-09-28 | 5,550.00 | 5,690.00 | 5,510.00 | 5,680.00 | 5,680.00 | 230,491 |
| 2026-09-23 | 5,620.00 | 5,630.00 | 5,480.00 | 5,550.00 | 5,550.00 | 174,507 |
| 2026-09-22 | 5,640.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | 130,012 |
| 2026-09-21 | 5,730.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,640.00 | 165,916 |
| 2026-09-18 | 5,730.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,740.00 | 207,727 |
| 2026-09-17 | 5,620.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | 302,415 |
| 2026-09-16 | 5,600.00 | 5,650.00 | 5,510.00 | 5,610.00 | 5,610.00 | 112,422 |
| 2026-09-15 | 5,560.00 | 5,710.00 | 5,530.00 | 5,580.00 | 5,580.00 | 205,007 |
| 2026-09-14 | 5,590.00 | 5,610.00 | 5,540.00 | 5,550.00 | 5,550.00 | 91,569 |
| 2026-09-11 | 5,570.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | 221,586 |
| 2026-09-10 | 5,570.00 | 5,680.00 | 5,460.00 | 5,650.00 | 5,650.00 | 258,522 |
| 2026-09-09 | 5,650.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | 167,145 |
| 2026-09-08 | 5,670.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,650.00 | 112,913 |
| 2026-09-07 | 5,580.00 | 5,680.00 | 5,520.00 | 5,650.00 | 5,650.00 | 123,349 |
| 2026-09-04 | 5,650.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,590.00 | 145,628 |
| 2026-09-03 | 5,480.00 | 5,700.00 | 5,460.00 | 5,590.00 | 5,590.00 | 235,923 |
| 2026-09-02 | 5,460.00 | 5,600.00 | 5,420.00 | 5,440.00 | 5,440.00 | 142,322 |
| 2026-09-01 | 5,580.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | 130,715 |
| 2026-08-31 | 5,570.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 105,878 |
| 2026-08-28 | 5,600.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,620.00 | 150,834 |
| 2026-08-27 | 5,650.00 | 5,790.00 | 5,570.00 | 5,600.00 | 5,600.00 | 139,971 |
| 2026-08-26 | 5,710.00 | 5,740.00 | 5,570.00 | 5,650.00 | 5,650.00 | 147,671 |
| 2026-08-25 | 5,490.00 | 5,700.00 | 5,390.00 | 5,700.00 | 5,700.00 | 278,862 |
| 2026-08-24 | 5,340.00 | 5,500.00 | 5,270.00 | 5,440.00 | 5,440.00 | 186,569 |
| 2026-08-21 | 5,420.00 | 5,420.00 | 5,230.00 | 5,290.00 | 5,290.00 | 315,655 |
| 2026-08-20 | 5,400.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,440.00 | 232,405 |
| 2026-08-19 | 5,370.00 | 5,450.00 | 5,280.00 | 5,390.00 | 5,390.00 | 217,592 |
| 2026-08-18 | 5,670.00 | 5,690.00 | 5,380.00 | 5,410.00 | 5,410.00 | 505,914 |
| 2026-08-14 | 5,620.00 | 6,000.00 | 5,600.00 | 5,690.00 | 5,690.00 | 220,640 |
| 2026-08-13 | 5,770.00 | 5,830.00 | 5,610.00 | 5,640.00 | 5,640.00 | 233,147 |
| 2026-08-12 | 5,800.00 | 5,840.00 | 5,630.00 | 5,770.00 | 5,770.00 | 341,372 |
| 2026-08-11 | 5,900.00 | 5,960.00 | 5,780.00 | 5,800.00 | 5,800.00 | 160,627 |
| 2026-08-10 | 5,860.00 | 6,000.00 | 5,760.00 | 5,890.00 | 5,890.00 | 251,661 |
| 2026-08-07 | 5,670.00 | 5,940.00 | 5,650.00 | 5,860.00 | 5,860.00 | 439,016 |
| 2026-08-06 | 5,600.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | 210,948 |
| 2026-08-05 | 5,580.00 | 5,730.00 | 5,580.00 | 5,650.00 | 5,650.00 | 266,121 |
| 2026-08-04 | 5,520.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,580.00 | 286,238 |
| 2026-08-03 | 5,430.00 | 5,590.00 | 5,340.00 | 5,520.00 | 5,520.00 | 360,495 |
| 2026-07-31 | 5,380.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,440.00 | 369,312 |
| 2026-07-30 | 4,900.00 | 5,400.00 | 4,900.00 | 5,380.00 | 5,380.00 | 628,762 |
| 2026-07-29 | 5,060.00 | 5,140.00 | 4,825.00 | 4,990.00 | 4,990.00 | 747,659 |
| 2026-07-28 | 5,100.00 | 5,190.00 | 5,030.00 | 5,060.00 | 5,060.00 | 283,805 |
| 2026-07-27 | 5,190.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 140,937 |
| 2026-07-24 | 5,190.00 | 5,320.00 | 5,120.00 | 5,160.00 | 5,160.00 | 213,182 |
| 2026-07-23 | 5,090.00 | 5,260.00 | 5,090.00 | 5,230.00 | 5,230.00 | 247,919 |
| 2026-07-22 | 5,150.00 | 5,220.00 | 5,050.00 | 5,070.00 | 5,070.00 | 239,658 |
| 2026-07-21 | 5,080.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,070.00 | 189,416 |
| 2026-07-20 | 5,070.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | 247,946 |
Page 1 of 21 · 1,223 trading daysOlder →
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.