KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,450.00
-70.00 (-1.27%)
At close: Oct 31, 2025
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.27% | 174,619 |
| Oct 30, 2025 | 5,610.00 | 5,900.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.54% | 244,065 |
| Oct 29, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 126,027 |
| Oct 28, 2025 | 5,610.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 126,827 |
| 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% | 218,251 |
| Oct 21, 2025 | 5,600.00 | 5,690.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.36% | 158,656 |
| 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% | 1,484,867 |
| 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% | 220,471 |
| 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 | - | 98,033 |
| 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 |
| Sep 26, 2025 | 5,390.00 | 5,390.00 | 5,270.00 | 5,290.00 | 5,290.00 | -2.04% | 151,354 |
| Sep 25, 2025 | 5,430.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.19% | 51,892 |
| Sep 24, 2025 | 5,450.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.10% | 129,499 |
| Sep 23, 2025 | 5,440.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,450.00 | 1.11% | 79,654 |
| Sep 22, 2025 | 5,370.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,390.00 | 1.32% | 86,201 |
| Sep 19, 2025 | 5,430.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.85% | 169,704 |
| Sep 18, 2025 | 5,410.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.37% | 102,579 |
| Sep 17, 2025 | 5,450.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.18% | 107,252 |
| Sep 16, 2025 | 5,530.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.35% | 101,792 |
| Sep 15, 2025 | 5,560.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.54% | 144,915 |
| Sep 12, 2025 | 5,500.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,510.00 | 1.66% | 82,608 |
| Sep 11, 2025 | 5,490.00 | 5,580.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.28% | 168,361 |
| Sep 10, 2025 | 5,400.00 | 5,520.00 | 5,400.00 | 5,490.00 | 5,490.00 | 2.04% | 126,757 |
| Sep 9, 2025 | 5,330.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | 1.13% | 127,148 |
| 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 |