KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,690.00
+50.00 (0.89%)
At close: Aug 14, 2026
KG Dongbu Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,620.00 | 5,760.00 | 5,620.00 | 5,730.00 | - | 1.60% | 39,039 |
| Aug 13, 2026 | 5,770.00 | 5,830.00 | 5,610.00 | 5,640.00 | 5,640.00 | -2.25% | 232,519 |
| Aug 12, 2026 | 5,800.00 | 5,840.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.52% | 340,745 |
| Aug 11, 2026 | 5,900.00 | 5,960.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.53% | 159,971 |
| Aug 10, 2026 | 5,860.00 | 6,000.00 | 5,760.00 | 5,890.00 | 5,890.00 | 0.51% | 248,480 |
| Aug 7, 2026 | 5,670.00 | 5,940.00 | 5,650.00 | 5,860.00 | 5,860.00 | 3.53% | 439,016 |
| Aug 6, 2026 | 5,600.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.18% | 210,948 |
| Aug 5, 2026 | 5,580.00 | 5,730.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.25% | 266,121 |
| Aug 4, 2026 | 5,520.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,580.00 | 1.09% | 286,238 |
| Aug 3, 2026 | 5,430.00 | 5,590.00 | 5,340.00 | 5,520.00 | 5,520.00 | 1.47% | 360,495 |
| Jul 31, 2026 | 5,380.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,440.00 | 1.12% | 369,312 |
| Jul 30, 2026 | 4,900.00 | 5,400.00 | 4,900.00 | 5,380.00 | 5,380.00 | 7.82% | 628,762 |
| Jul 29, 2026 | 5,060.00 | 5,140.00 | 4,825.00 | 4,990.00 | 4,990.00 | -1.38% | 747,659 |
| Jul 28, 2026 | 5,100.00 | 5,190.00 | 5,030.00 | 5,060.00 | 5,060.00 | -2.50% | 283,805 |
| Jul 27, 2026 | 5,190.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.58% | 140,937 |
| Jul 24, 2026 | 5,190.00 | 5,320.00 | 5,120.00 | 5,160.00 | 5,160.00 | -1.34% | 213,182 |
| Jul 23, 2026 | 5,090.00 | 5,260.00 | 5,090.00 | 5,230.00 | 5,230.00 | 3.16% | 247,919 |
| Jul 22, 2026 | 5,150.00 | 5,220.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 239,658 |
| Jul 21, 2026 | 5,080.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 189,416 |
| Jul 20, 2026 | 5,070.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.78% | 247,946 |
| Jul 16, 2026 | 5,100.00 | 5,180.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.20% | 211,816 |
| Jul 15, 2026 | 5,090.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.59% | 178,308 |
| Jul 14, 2026 | 5,070.00 | 5,100.00 | 4,990.00 | 5,070.00 | 5,070.00 | - | 362,124 |
| Jul 13, 2026 | 5,160.00 | 5,280.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.50% | 251,629 |
| Jul 10, 2026 | 5,090.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2.77% | 204,213 |
| Jul 9, 2026 | 5,170.00 | 5,220.00 | 5,030.00 | 5,060.00 | 5,060.00 | -2.13% | 277,119 |
| Jul 8, 2026 | 5,230.00 | 5,340.00 | 5,120.00 | 5,170.00 | 5,170.00 | -2.08% | 278,864 |
| Jul 7, 2026 | 5,210.00 | 5,360.00 | 5,140.00 | 5,280.00 | 5,280.00 | 0.76% | 305,328 |
| Jul 6, 2026 | 5,340.00 | 5,360.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.69% | 173,039 |
| Jul 3, 2026 | 5,370.00 | 5,420.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.57% | 292,130 |
| Jul 2, 2026 | 5,180.00 | 5,450.00 | 5,110.00 | 5,300.00 | 5,300.00 | 1.53% | 378,342 |
| Jul 1, 2026 | 5,290.00 | 5,360.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.57% | 272,092 |
| Jun 30, 2026 | 5,350.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.42% | 269,366 |
| Jun 29, 2026 | 5,020.00 | 5,420.00 | 5,010.00 | 5,380.00 | 5,380.00 | 6.53% | 458,013 |
| Jun 26, 2026 | 5,210.00 | 5,270.00 | 4,950.00 | 5,050.00 | 5,050.00 | -3.07% | 650,031 |
| Jun 25, 2026 | 5,270.00 | 5,360.00 | 5,160.00 | 5,210.00 | 5,210.00 | -1.14% | 278,444 |
| Jun 24, 2026 | 5,190.00 | 5,310.00 | 5,110.00 | 5,270.00 | 5,270.00 | 1.54% | 408,514 |
| Jun 23, 2026 | 5,410.00 | 5,430.00 | 5,160.00 | 5,190.00 | 5,190.00 | -4.24% | 440,544 |
| Jun 22, 2026 | 5,420.00 | 5,540.00 | 5,350.00 | 5,420.00 | 5,420.00 | -2.17% | 333,084 |
| Jun 19, 2026 | 5,610.00 | 5,680.00 | 5,430.00 | 5,540.00 | 5,540.00 | -1.25% | 343,569 |
| Jun 18, 2026 | 5,850.00 | 5,860.00 | 5,580.00 | 5,610.00 | 5,610.00 | -4.10% | 334,165 |
| Jun 17, 2026 | 6,220.00 | 6,370.00 | 5,810.00 | 5,850.00 | 5,850.00 | -4.26% | 615,493 |
| Jun 16, 2026 | 6,220.00 | 6,240.00 | 6,030.00 | 6,110.00 | 6,110.00 | -1.77% | 339,183 |
| Jun 15, 2026 | 6,200.00 | 6,360.00 | 5,990.00 | 6,220.00 | 6,220.00 | 1.63% | 663,447 |
| Jun 12, 2026 | 5,980.00 | 6,390.00 | 5,860.00 | 6,120.00 | 6,120.00 | 5.15% | 760,728 |
| Jun 11, 2026 | 5,680.00 | 5,880.00 | 5,540.00 | 5,820.00 | 5,820.00 | 1.93% | 433,223 |
| Jun 10, 2026 | 5,440.00 | 5,740.00 | 5,330.00 | 5,710.00 | 5,710.00 | 6.33% | 982,536 |
| Jun 9, 2026 | 5,150.00 | 5,440.00 | 5,150.00 | 5,370.00 | 5,370.00 | 5.29% | 329,085 |
| Jun 8, 2026 | 5,230.00 | 5,290.00 | 5,080.00 | 5,100.00 | 5,100.00 | -4.49% | 499,192 |
| Jun 5, 2026 | 5,400.00 | 5,580.00 | 5,260.00 | 5,340.00 | 5,340.00 | -0.74% | 401,351 |