KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,320.00
+50.00 (0.95%)
At close: Sep 8, 2025
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,290.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.95% | 86,204 |
| Sep 5, 2025 | 5,300.00 | 5,340.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.19% | 104,870 |
| Sep 4, 2025 | 5,310.00 | 5,340.00 | 5,260.00 | 5,280.00 | 5,280.00 | 0.57% | 107,503 |
| Sep 3, 2025 | 5,230.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.57% | 78,553 |
| Sep 2, 2025 | 5,220.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.57% | 102,314 |
| Sep 1, 2025 | 5,340.00 | 5,360.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.50% | 120,535 |
| Aug 29, 2025 | 5,330.00 | 5,380.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.19% | 134,336 |
| Aug 28, 2025 | 5,320.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,320.00 | - | 69,462 |
| Aug 27, 2025 | 5,450.00 | 5,480.00 | 5,310.00 | 5,320.00 | 5,320.00 | -2.03% | 234,560 |
| Aug 26, 2025 | 5,560.00 | 5,570.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.81% | 240,613 |
| Aug 25, 2025 | 5,550.00 | 5,590.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.36% | 104,628 |
| Aug 22, 2025 | 5,510.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.18% | 67,195 |
| Aug 21, 2025 | 5,630.00 | 5,660.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.89% | 58,898 |
| Aug 20, 2025 | 5,570.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.18% | 89,781 |
| Aug 19, 2025 | 5,680.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.23% | 95,673 |
| Aug 18, 2025 | 5,800.00 | 5,800.00 | 5,660.00 | 5,670.00 | 5,670.00 | -2.24% | 99,893 |
| Aug 14, 2025 | 5,840.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.85% | 69,314 |
| Aug 13, 2025 | 5,890.00 | 5,910.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.69% | 58,127 |
| Aug 12, 2025 | 5,820.00 | 5,940.00 | 5,770.00 | 5,810.00 | 5,810.00 | 0.87% | 99,879 |
| Aug 11, 2025 | 5,790.00 | 5,820.00 | 5,740.00 | 5,760.00 | 5,760.00 | 0.88% | 62,330 |
| Aug 8, 2025 | 5,740.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.52% | 44,038 |
| Aug 7, 2025 | 5,830.00 | 5,830.00 | 5,690.00 | 5,740.00 | 5,740.00 | - | 191,680 |
| Aug 6, 2025 | 5,720.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,740.00 | 0.53% | 65,644 |
| Aug 5, 2025 | 5,660.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1.24% | 73,096 |
| Aug 4, 2025 | 5,640.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,640.00 | - | 102,933 |
| Aug 1, 2025 | 5,890.00 | 5,950.00 | 5,630.00 | 5,640.00 | 5,640.00 | -5.05% | 210,060 |
| Jul 31, 2025 | 6,130.00 | 6,180.00 | 5,920.00 | 5,940.00 | 5,940.00 | -3.26% | 253,752 |
| Jul 30, 2025 | 6,190.00 | 6,210.00 | 6,060.00 | 6,140.00 | 6,140.00 | -0.16% | 171,955 |
| Jul 29, 2025 | 6,200.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | -0.32% | 74,229 |
| Jul 28, 2025 | 6,240.00 | 6,270.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.48% | 118,824 |
| Jul 25, 2025 | 6,250.00 | 6,320.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.96% | 118,776 |
| Jul 24, 2025 | 6,600.00 | 6,640.00 | 6,220.00 | 6,260.00 | 6,260.00 | -6.01% | 593,009 |
| Jul 23, 2025 | 6,490.00 | 6,690.00 | 6,470.00 | 6,660.00 | 6,660.00 | 2.78% | 206,731 |
| Jul 22, 2025 | 6,510.00 | 6,570.00 | 6,390.00 | 6,480.00 | 6,480.00 | -0.15% | 83,400 |
| Jul 21, 2025 | 6,370.00 | 6,540.00 | 6,190.00 | 6,490.00 | 6,490.00 | 2.04% | 92,358 |
| Jul 18, 2025 | 6,380.00 | 6,470.00 | 6,320.00 | 6,360.00 | 6,360.00 | -0.31% | 87,174 |
| Jul 17, 2025 | 6,530.00 | 6,580.00 | 6,290.00 | 6,380.00 | 6,380.00 | -1.85% | 115,303 |
| Jul 16, 2025 | 6,650.00 | 6,660.00 | 6,420.00 | 6,500.00 | 6,500.00 | -2.26% | 122,072 |
| Jul 15, 2025 | 6,720.00 | 6,720.00 | 6,590.00 | 6,650.00 | 6,650.00 | -0.60% | 119,741 |
| Jul 14, 2025 | 6,670.00 | 6,710.00 | 6,560.00 | 6,690.00 | 6,690.00 | 0.75% | 105,780 |
| Jul 11, 2025 | 6,680.00 | 6,730.00 | 6,600.00 | 6,640.00 | 6,640.00 | 0.15% | 125,413 |
| Jul 10, 2025 | 6,570.00 | 6,660.00 | 6,530.00 | 6,630.00 | 6,630.00 | 1.38% | 140,937 |
| Jul 9, 2025 | 6,550.00 | 6,570.00 | 6,480.00 | 6,540.00 | 6,540.00 | 0.15% | 116,193 |
| Jul 8, 2025 | 6,430.00 | 6,610.00 | 6,410.00 | 6,530.00 | 6,530.00 | 0.77% | 129,422 |
| Jul 7, 2025 | 6,540.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.31% | 87,566 |
| Jul 4, 2025 | 6,530.00 | 6,600.00 | 6,440.00 | 6,460.00 | 6,460.00 | -1.07% | 156,557 |
| Jul 3, 2025 | 6,220.00 | 6,580.00 | 6,220.00 | 6,530.00 | 6,530.00 | 3.82% | 353,779 |
| Jul 2, 2025 | 6,280.00 | 6,290.00 | 6,150.00 | 6,290.00 | 6,290.00 | 0.16% | 89,587 |
| Jul 1, 2025 | 6,080.00 | 6,310.00 | 6,080.00 | 6,280.00 | 6,280.00 | 2.61% | 120,784 |
| Jun 30, 2025 | 6,090.00 | 6,180.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.49% | 47,553 |