KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,740.00
-100.00 (-1.71%)
Mar 26, 2026, 3:30 PM KST
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,850.00 | 5,860.00 | 5,660.00 | 5,740.00 | 5,740.00 | -1.71% | 487,068 |
| Mar 25, 2026 | 5,860.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 351,126 |
| Mar 24, 2026 | 5,900.00 | 6,030.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.86% | 534,865 |
| Mar 23, 2026 | 5,900.00 | 5,900.00 | 5,720.00 | 5,790.00 | 5,790.00 | -2.20% | 494,571 |
| Mar 20, 2026 | 5,650.00 | 5,940.00 | 5,610.00 | 5,920.00 | 5,920.00 | 4.78% | 569,312 |
| Mar 19, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | -1.22% | 199,151 |
| Mar 18, 2026 | 5,660.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1.24% | 196,703 |
| Mar 17, 2026 | 5,620.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.36% | 237,992 |
| Mar 16, 2026 | 5,670.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.71% | 190,994 |
| Mar 13, 2026 | 5,690.00 | 5,750.00 | 5,570.00 | 5,670.00 | 5,670.00 | -1.22% | 163,240 |
| Mar 12, 2026 | 5,720.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.70% | 186,416 |
| Mar 11, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2.15% | 283,850 |
| Mar 10, 2026 | 5,570.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 2.76% | 303,874 |
| Mar 9, 2026 | 5,400.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,430.00 | -2.51% | 507,472 |
| Mar 6, 2026 | 5,570.00 | 5,600.00 | 5,430.00 | 5,570.00 | 5,570.00 | -0.18% | 364,761 |
| Mar 5, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,580.00 | 4.69% | 354,569 |
| Mar 4, 2026 | 5,760.00 | 5,770.00 | 5,320.00 | 5,330.00 | 5,330.00 | -8.73% | 823,561 |
| Mar 3, 2026 | 5,970.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,840.00 | -3.47% | 488,834 |
| Feb 27, 2026 | 5,980.00 | 6,260.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.17% | 820,691 |
| Feb 26, 2026 | 6,170.00 | 6,180.00 | 5,970.00 | 5,980.00 | 5,980.00 | -2.45% | 336,734 |
| Feb 25, 2026 | 6,100.00 | 6,180.00 | 6,080.00 | 6,130.00 | 6,130.00 | 1.32% | 334,556 |
| Feb 24, 2026 | 6,130.00 | 6,140.00 | 5,990.00 | 6,050.00 | 6,050.00 | -1.14% | 522,935 |
| Feb 23, 2026 | 6,300.00 | 6,340.00 | 6,080.00 | 6,120.00 | 6,120.00 | -1.92% | 472,715 |
| Feb 20, 2026 | 6,040.00 | 6,240.00 | 5,980.00 | 6,240.00 | 6,240.00 | 3.48% | 641,110 |
| Feb 19, 2026 | 5,920.00 | 6,030.00 | 5,920.00 | 6,030.00 | 6,030.00 | 2.73% | 374,351 |
| Feb 13, 2026 | 5,900.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,870.00 | -1.01% | 293,315 |
| Feb 12, 2026 | 5,880.00 | 5,930.00 | 5,830.00 | 5,930.00 | 5,930.00 | 1.54% | 350,314 |
| Feb 11, 2026 | 5,890.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,840.00 | 0.69% | 358,044 |
| Feb 10, 2026 | 5,680.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,800.00 | 3.39% | 602,920 |
| Feb 9, 2026 | 5,600.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | 1.45% | 312,028 |
| Feb 6, 2026 | 5,500.00 | 5,540.00 | 5,345.00 | 5,530.00 | 5,530.00 | -1.25% | 355,347 |
| Feb 5, 2026 | 5,630.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.88% | 405,516 |
| Feb 4, 2026 | 5,490.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 2.91% | 349,364 |
| Feb 3, 2026 | 5,510.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,490.00 | 1.86% | 252,652 |
| Feb 2, 2026 | 5,590.00 | 5,610.00 | 5,380.00 | 5,390.00 | 5,390.00 | -4.09% | 332,367 |
| Jan 30, 2026 | 5,640.00 | 5,670.00 | 5,480.00 | 5,620.00 | 5,620.00 | 0.18% | 417,829 |
| Jan 29, 2026 | 5,590.00 | 5,650.00 | 5,390.00 | 5,610.00 | 5,610.00 | 1.45% | 511,997 |
| Jan 28, 2026 | 5,450.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,530.00 | 1.47% | 816,546 |
| Jan 27, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.27% | 326,482 |
| Jan 26, 2026 | 5,520.00 | 5,660.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.36% | 479,857 |
| 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 |