KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 7,190.00
+200.00 (2.86%)
May 6, 2026, 12:40 PM KST
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,401,525 |
| Apr 29, 2026 | 6,900.00 | 6,900.00 | 6,520.00 | 6,760.00 | 6,760.00 | 0.45% | 1,756,651 |
| Apr 28, 2026 | 6,560.00 | 6,940.00 | 6,460.00 | 6,730.00 | 6,730.00 | 3.38% | 2,290,502 |
| 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% | 741,938 |
| Apr 23, 2026 | 6,100.00 | 6,160.00 | 5,900.00 | 6,030.00 | 6,030.00 | -0.33% | 706,646 |
| 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% | 370,102 |
| Apr 17, 2026 | 5,810.00 | 5,970.00 | 5,710.00 | 5,900.00 | 5,900.00 | 2.08% | 623,793 |
| Apr 16, 2026 | 5,730.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,780.00 | 1.58% | 393,888 |
| Apr 15, 2026 | 5,720.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.18% | 284,960 |
| Apr 14, 2026 | 5,660.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.71% | 278,144 |
| Apr 13, 2026 | 5,580.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,640.00 | -0.35% | 236,377 |
| Apr 10, 2026 | 5,600.00 | 5,710.00 | 5,500.00 | 5,660.00 | 5,660.00 | 2.91% | 474,273 |
| Apr 9, 2026 | 5,390.00 | 5,640.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1.48% | 538,426 |
| 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% | 175,949 |
| Apr 6, 2026 | 5,270.00 | 5,320.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.96% | 190,038 |
| Apr 3, 2026 | 5,300.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.16% | 298,496 |
| Apr 2, 2026 | 5,440.00 | 5,460.00 | 5,120.00 | 5,160.00 | 5,160.00 | -5.32% | 481,338 |
| Apr 1, 2026 | 5,460.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,450.00 | 4.81% | 333,628 |
| Mar 31, 2026 | 5,370.00 | 5,380.00 | 5,170.00 | 5,200.00 | 5,200.00 | -3.17% | 405,835 |
| Mar 30, 2026 | 5,440.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | -5.46% | 558,994 |
| 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 |
| Mar 12, 2026 | 5,720.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,436.83 | 0.70% | 186,416 |
| Mar 11, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,700.00 | 5,398.94 | 2.15% | 303,781 |
| Mar 10, 2026 | 5,570.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,285.28 | 2.76% | 304,309 |
| Mar 9, 2026 | 5,400.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,143.20 | -2.51% | 508,716 |
| Mar 6, 2026 | 5,570.00 | 5,600.00 | 5,430.00 | 5,570.00 | 5,275.81 | -0.18% | 366,643 |
| Mar 5, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,285.28 | 4.69% | 354,569 |
| Mar 4, 2026 | 5,760.00 | 5,770.00 | 5,320.00 | 5,330.00 | 5,048.49 | -8.73% | 824,048 |
| Mar 3, 2026 | 5,970.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,531.55 | -3.47% | 499,113 |
| Feb 27, 2026 | 5,980.00 | 6,260.00 | 5,900.00 | 6,050.00 | 5,730.46 | 1.17% | 823,212 |
| Feb 26, 2026 | 6,170.00 | 6,180.00 | 5,970.00 | 5,980.00 | 5,664.15 | -2.45% | 336,734 |
| Feb 25, 2026 | 6,100.00 | 6,180.00 | 6,080.00 | 6,130.00 | 5,806.23 | 1.32% | 334,556 |
| Feb 24, 2026 | 6,130.00 | 6,140.00 | 5,990.00 | 6,050.00 | 5,730.46 | -1.14% | 522,935 |
| Feb 23, 2026 | 6,300.00 | 6,340.00 | 6,080.00 | 6,120.00 | 5,796.76 | -1.92% | 472,715 |
| Feb 20, 2026 | 6,040.00 | 6,240.00 | 5,980.00 | 6,240.00 | 5,910.42 | 3.48% | 644,916 |