KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,590.00
+130.00 (2.38%)
At close: Dec 12, 2025
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5,480.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,590.00 | 2.38% | 161,774 |
| Dec 11, 2025 | 5,490.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 0.18% | 116,997 |
| Dec 10, 2025 | 5,470.00 | 5,480.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.18% | 70,264 |
| Dec 9, 2025 | 5,500.00 | 5,500.00 | 5,415.00 | 5,460.00 | 5,460.00 | -0.36% | 64,387 |
| Dec 8, 2025 | 5,580.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.08% | 93,111 |
| Dec 5, 2025 | 5,470.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.91% | 92,965 |
| Dec 4, 2025 | 5,540.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.72% | 75,550 |
| Dec 3, 2025 | 5,470.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.28% | 103,161 |
| Dec 2, 2025 | 5,390.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.30% | 88,521 |
| Dec 1, 2025 | 5,440.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.37% | 88,588 |
| Nov 28, 2025 | 5,440.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.74% | 100,053 |
| Nov 27, 2025 | 5,350.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,370.00 | - | 102,515 |
| Nov 26, 2025 | 5,270.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | 2.48% | 104,135 |
| Nov 25, 2025 | 5,300.00 | 5,370.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.76% | 113,999 |
| Nov 24, 2025 | 5,390.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | -0.38% | 71,158 |
| Nov 21, 2025 | 5,350.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.85% | 73,840 |
| Nov 20, 2025 | 5,380.00 | 5,460.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.31% | 71,253 |
| Nov 19, 2025 | 5,290.00 | 5,340.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.76% | 62,670 |
| Nov 18, 2025 | 5,380.00 | 5,430.00 | 5,280.00 | 5,290.00 | 5,290.00 | -2.04% | 94,125 |
| Nov 17, 2025 | 5,500.00 | 5,510.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.10% | 90,087 |
| Nov 14, 2025 | 5,490.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.44% | 150,361 |
| Nov 13, 2025 | 5,480.00 | 5,620.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1.28% | 179,426 |
| Nov 12, 2025 | 5,340.00 | 5,490.00 | 5,320.00 | 5,470.00 | 5,470.00 | 2.63% | 118,720 |
| Nov 11, 2025 | 5,350.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.76% | 74,340 |
| Nov 10, 2025 | 5,240.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1.93% | 87,653 |
| Nov 7, 2025 | 5,160.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.57% | 158,145 |
| Nov 6, 2025 | 5,220.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.19% | 109,792 |
| Nov 5, 2025 | 5,370.00 | 5,370.00 | 5,100.00 | 5,210.00 | 5,210.00 | -1.51% | 241,131 |
| Nov 4, 2025 | 5,370.00 | 5,400.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.38% | 279,318 |
| Nov 3, 2025 | 5,490.00 | 5,510.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.57% | 220,928 |
| Oct 31, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.27% | 171,800 |
| Oct 30, 2025 | 5,610.00 | 5,900.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.54% | 240,406 |
| Oct 29, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 124,794 |
| Oct 28, 2025 | 5,610.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 125,902 |
| Oct 27, 2025 | 5,600.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.18% | 112,451 |
| Oct 24, 2025 | 5,620.00 | 5,620.00 | 5,520.00 | 5,610.00 | 5,610.00 | 1.26% | 89,010 |
| Oct 23, 2025 | 5,660.00 | 5,700.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.42% | 88,507 |
| Oct 22, 2025 | 5,560.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,620.00 | 1.08% | 214,628 |
| Oct 21, 2025 | 5,600.00 | 5,690.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.36% | 155,547 |
| Oct 20, 2025 | 5,670.00 | 5,690.00 | 5,510.00 | 5,580.00 | 5,580.00 | -1.76% | 141,352 |
| Oct 17, 2025 | 5,720.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.18% | 107,289 |
| Oct 16, 2025 | 5,900.00 | 5,900.00 | 5,660.00 | 5,690.00 | 5,690.00 | -3.07% | 197,089 |
| Oct 15, 2025 | 5,760.00 | 5,870.00 | 5,680.00 | 5,870.00 | 5,870.00 | 1.91% | 879,305 |
| Oct 14, 2025 | 5,530.00 | 5,820.00 | 5,510.00 | 5,760.00 | 5,760.00 | 4.73% | 376,023 |
| Oct 13, 2025 | 5,420.00 | 5,570.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.73% | 217,108 |
| Oct 10, 2025 | 5,380.00 | 5,590.00 | 5,370.00 | 5,460.00 | 5,460.00 | 1.87% | 410,156 |
| Oct 2, 2025 | 5,270.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,360.00 | 1.71% | 57,321 |
| Oct 1, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | - | 85,705 |
| Sep 30, 2025 | 5,310.00 | 5,330.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.75% | 47,023 |
| Sep 29, 2025 | 5,360.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,310.00 | 0.38% | 45,428 |