KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,160.00
-70.00 (-1.34%)
Jul 24, 2026, 3:30 PM KST
KG Dongbu Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 246,090 |
| Jul 16, 2026 | 5,100.00 | 5,180.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.20% | 211,640 |
| Jul 15, 2026 | 5,090.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.59% | 178,187 |
| 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% | 303,190 |
| 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% | 291,556 |
| 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% | 271,586 |
| Jun 30, 2026 | 5,350.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.42% | 268,235 |
| 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% | 278,139 |
| Jun 24, 2026 | 5,190.00 | 5,310.00 | 5,110.00 | 5,270.00 | 5,270.00 | 1.54% | 407,831 |
| 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% | 331,528 |
| Jun 19, 2026 | 5,610.00 | 5,680.00 | 5,430.00 | 5,540.00 | 5,540.00 | -1.25% | 343,510 |
| Jun 18, 2026 | 5,850.00 | 5,860.00 | 5,580.00 | 5,610.00 | 5,610.00 | -4.10% | 332,224 |
| Jun 17, 2026 | 6,220.00 | 6,370.00 | 5,810.00 | 5,850.00 | 5,850.00 | -4.26% | 612,109 |
| 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% | 662,775 |
| 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 |
| Jun 4, 2026 | 5,470.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,380.00 | -1.65% | 466,509 |
| Jun 2, 2026 | 5,580.00 | 5,620.00 | 5,340.00 | 5,470.00 | 5,470.00 | -2.50% | 670,431 |
| Jun 1, 2026 | 5,930.00 | 5,930.00 | 5,600.00 | 5,610.00 | 5,610.00 | -5.40% | 581,885 |
| May 29, 2026 | 6,170.00 | 6,240.00 | 5,870.00 | 5,930.00 | 5,930.00 | -2.95% | 485,665 |
| May 28, 2026 | 6,460.00 | 6,510.00 | 5,990.00 | 6,110.00 | 6,110.00 | -5.27% | 693,114 |
| May 27, 2026 | 6,860.00 | 6,870.00 | 6,430.00 | 6,450.00 | 6,450.00 | -5.84% | 621,906 |
| May 26, 2026 | 6,790.00 | 6,910.00 | 6,590.00 | 6,850.00 | 6,850.00 | 1.33% | 557,107 |
| 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% | 529,095 |
| 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% | 1,390,737 |
| May 18, 2026 | 7,500.00 | 7,510.00 | 6,870.00 | 6,950.00 | 6,950.00 | -7.21% | 1,129,004 |
| 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 |