KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 6,850.00
+90.00 (1.33%)
At close: May 26, 2026
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,790.00 | 6,910.00 | 6,590.00 | 6,670.00 | - | -1.33% | 281,928 |
| May 22, 2026 | 6,810.00 | 6,940.00 | 6,740.00 | 6,760.00 | 6,760.00 | 0.15% | 349,648 |
| May 21, 2026 | 6,690.00 | 6,980.00 | 6,670.00 | 6,750.00 | 6,750.00 | 2.74% | 524,384 |
| May 20, 2026 | 7,030.00 | 7,030.00 | 6,440.00 | 6,570.00 | 6,570.00 | -6.54% | 904,015 |
| May 19, 2026 | 6,940.00 | 7,260.00 | 6,620.00 | 7,030.00 | 7,030.00 | 1.15% | 1,386,550 |
| May 18, 2026 | 7,500.00 | 7,510.00 | 6,870.00 | 6,950.00 | 6,950.00 | -7.21% | 1,114,576 |
| May 15, 2026 | 7,210.00 | 7,900.00 | 6,840.00 | 7,490.00 | 7,490.00 | 4.03% | 4,624,717 |
| May 14, 2026 | 6,540.00 | 7,310.00 | 6,500.00 | 7,200.00 | 7,200.00 | 10.09% | 1,391,157 |
| May 13, 2026 | 6,680.00 | 6,680.00 | 6,400.00 | 6,540.00 | 6,540.00 | -2.10% | 655,248 |
| May 12, 2026 | 6,850.00 | 7,050.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.04% | 854,794 |
| May 11, 2026 | 7,170.00 | 7,230.00 | 6,700.00 | 6,750.00 | 6,750.00 | -5.86% | 912,864 |
| May 8, 2026 | 7,110.00 | 7,170.00 | 6,930.00 | 7,170.00 | 7,170.00 | 0.84% | 652,568 |
| May 7, 2026 | 7,110.00 | 7,230.00 | 6,930.00 | 7,110.00 | 7,110.00 | 0.14% | 762,263 |
| May 6, 2026 | 7,050.00 | 7,240.00 | 6,870.00 | 7,100.00 | 7,100.00 | 1.57% | 1,430,127 |
| May 4, 2026 | 7,120.00 | 7,400.00 | 6,880.00 | 6,990.00 | 6,990.00 | -0.57% | 1,828,620 |
| Apr 30, 2026 | 6,710.00 | 7,260.00 | 6,440.00 | 7,030.00 | 7,030.00 | 3.99% | 2,416,264 |
| Apr 29, 2026 | 6,900.00 | 6,900.00 | 6,520.00 | 6,760.00 | 6,760.00 | 0.45% | 1,765,420 |
| Apr 28, 2026 | 6,560.00 | 6,940.00 | 6,460.00 | 6,730.00 | 6,730.00 | 3.38% | 2,306,348 |
| Apr 27, 2026 | 6,220.00 | 6,550.00 | 6,160.00 | 6,510.00 | 6,510.00 | 5.68% | 1,441,328 |
| Apr 24, 2026 | 6,030.00 | 6,180.00 | 6,020.00 | 6,160.00 | 6,160.00 | 2.16% | 748,124 |
| Apr 23, 2026 | 6,100.00 | 6,160.00 | 5,900.00 | 6,030.00 | 6,030.00 | -0.33% | 710,539 |
| Apr 22, 2026 | 6,240.00 | 6,300.00 | 5,900.00 | 6,050.00 | 6,050.00 | 4.31% | 1,775,183 |
| Apr 21, 2026 | 5,780.00 | 5,880.00 | 5,760.00 | 5,800.00 | 5,800.00 | 0.52% | 688,346 |
| Apr 20, 2026 | 5,900.00 | 5,900.00 | 5,720.00 | 5,770.00 | 5,770.00 | -2.20% | 372,640 |
| Apr 17, 2026 | 5,810.00 | 5,970.00 | 5,710.00 | 5,900.00 | 5,900.00 | 2.08% | 627,216 |
| Apr 16, 2026 | 5,730.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,780.00 | 1.58% | 396,589 |
| Apr 15, 2026 | 5,720.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.18% | 295,172 |
| Apr 14, 2026 | 5,660.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.71% | 278,961 |
| Apr 13, 2026 | 5,580.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,640.00 | -0.35% | 236,912 |
| Apr 10, 2026 | 5,600.00 | 5,710.00 | 5,500.00 | 5,660.00 | 5,660.00 | 2.91% | 474,631 |
| Apr 9, 2026 | 5,390.00 | 5,640.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1.48% | 540,368 |
| Apr 8, 2026 | 5,270.00 | 5,440.00 | 5,260.00 | 5,420.00 | 5,420.00 | 5.04% | 252,508 |
| Apr 7, 2026 | 5,180.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.19% | 176,523 |
| Apr 6, 2026 | 5,270.00 | 5,320.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.96% | 190,871 |
| Apr 3, 2026 | 5,300.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.16% | 300,771 |
| Apr 2, 2026 | 5,440.00 | 5,460.00 | 5,120.00 | 5,160.00 | 5,160.00 | -5.32% | 482,042 |
| Apr 1, 2026 | 5,460.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,450.00 | 4.81% | 333,986 |
| Mar 31, 2026 | 5,370.00 | 5,380.00 | 5,170.00 | 5,200.00 | 5,200.00 | -3.17% | 407,780 |
| Mar 30, 2026 | 5,440.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.19% | 559,488 |
| Mar 27, 2026 | 5,680.00 | 5,760.00 | 5,530.00 | 5,680.00 | 5,380.00 | -1.05% | 537,067 |
| Mar 26, 2026 | 5,850.00 | 5,860.00 | 5,660.00 | 5,740.00 | 5,436.83 | -1.71% | 488,423 |
| Mar 25, 2026 | 5,860.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,531.55 | - | 351,466 |
| Mar 24, 2026 | 5,900.00 | 6,030.00 | 5,740.00 | 5,840.00 | 5,531.55 | 0.86% | 537,330 |
| Mar 23, 2026 | 5,900.00 | 5,900.00 | 5,720.00 | 5,790.00 | 5,484.19 | -2.20% | 495,123 |
| Mar 20, 2026 | 5,650.00 | 5,940.00 | 5,610.00 | 5,920.00 | 5,607.32 | 4.78% | 572,852 |
| Mar 19, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,351.58 | -1.22% | 231,030 |
| Mar 18, 2026 | 5,660.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,417.89 | 1.24% | 197,017 |
| Mar 17, 2026 | 5,620.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,351.58 | 0.36% | 238,535 |
| Mar 16, 2026 | 5,670.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,332.64 | -0.71% | 190,994 |
| Mar 13, 2026 | 5,690.00 | 5,750.00 | 5,570.00 | 5,670.00 | 5,370.53 | -1.22% | 163,383 |