KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,500.00
+220.00 (4.17%)
Jan 23, 2026, 3:30 PM KST
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,290.00 | 5,610.00 | 5,290.00 | 5,500.00 | 5,500.00 | 4.17% | 460,786 |
| Jan 22, 2026 | 5,200.00 | 5,360.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.54% | 366,168 |
| Jan 21, 2026 | 5,260.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.89% | 241,772 |
| Jan 20, 2026 | 5,190.00 | 5,330.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.15% | 255,943 |
| Jan 19, 2026 | 5,210.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 0.58% | 233,956 |
| Jan 16, 2026 | 5,290.00 | 5,300.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.51% | 302,180 |
| Jan 15, 2026 | 5,240.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.95% | 205,036 |
| Jan 14, 2026 | 5,130.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,240.00 | 2.14% | 236,897 |
| Jan 13, 2026 | 5,100.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.59% | 147,445 |
| Jan 12, 2026 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.39% | 159,000 |
| Jan 9, 2026 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.59% | 153,742 |
| Jan 8, 2026 | 5,140.00 | 5,210.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 353,735 |
| Jan 7, 2026 | 5,210.00 | 5,240.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.15% | 232,800 |
| Jan 6, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.19% | 162,041 |
| Jan 5, 2026 | 5,270.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.33% | 313,220 |
| Jan 2, 2026 | 5,360.00 | 5,370.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.50% | 229,995 |
| Dec 30, 2025 | 5,360.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.19% | 94,341 |
| Dec 29, 2025 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | -1.47% | 108,344 |
| Dec 26, 2025 | 5,470.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.09% | 176,553 |
| Dec 24, 2025 | 5,500.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.18% | 122,305 |
| Dec 23, 2025 | 5,500.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.18% | 113,503 |
| Dec 22, 2025 | 5,460.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1.48% | 135,156 |
| Dec 19, 2025 | 5,450.00 | 5,490.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.55% | 189,444 |
| Dec 18, 2025 | 5,450.00 | 5,470.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.73% | 128,523 |
| Dec 17, 2025 | 5,470.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.73% | 72,541 |
| Dec 16, 2025 | 5,580.00 | 5,630.00 | 5,430.00 | 5,450.00 | 5,450.00 | -2.33% | 152,655 |
| Dec 15, 2025 | 5,510.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.18% | 127,928 |
| 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 |