KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea · Delayed Price · Currency is KRW 5,550.00
-60.00 (-1.07%)
Sep 23, 2026, 3:30 PM KST
KG Dongbu Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,620.00 | 5,630.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.07% | 173,308 |
| Sep 22, 2026 | 5,640.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.53% | 129,389 |
| Sep 21, 2026 | 5,730.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.74% | 153,824 |
| Sep 18, 2026 | 5,730.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,740.00 | 1.59% | 207,727 |
| Sep 17, 2026 | 5,620.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.71% | 302,415 |
| Sep 16, 2026 | 5,600.00 | 5,650.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.54% | 112,422 |
| Sep 15, 2026 | 5,560.00 | 5,710.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.54% | 202,163 |
| Sep 14, 2026 | 5,590.00 | 5,610.00 | 5,540.00 | 5,550.00 | 5,550.00 | -0.72% | 91,569 |
| Sep 11, 2026 | 5,570.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | -1.06% | 221,586 |
| Sep 10, 2026 | 5,570.00 | 5,680.00 | 5,460.00 | 5,650.00 | 5,650.00 | 1.44% | 258,522 |
| Sep 9, 2026 | 5,650.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.42% | 167,145 |
| Sep 8, 2026 | 5,670.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,650.00 | - | 112,913 |
| Sep 7, 2026 | 5,580.00 | 5,680.00 | 5,520.00 | 5,650.00 | 5,650.00 | 1.07% | 123,349 |
| Sep 4, 2026 | 5,650.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,590.00 | - | 145,628 |
| Sep 3, 2026 | 5,480.00 | 5,700.00 | 5,460.00 | 5,590.00 | 5,590.00 | 2.76% | 235,923 |
| Sep 2, 2026 | 5,460.00 | 5,600.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.45% | 142,322 |
| Sep 1, 2026 | 5,580.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.72% | 130,715 |
| Aug 31, 2026 | 5,570.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.07% | 105,878 |
| Aug 28, 2026 | 5,600.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.36% | 150,834 |
| Aug 27, 2026 | 5,650.00 | 5,790.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.88% | 139,971 |
| Aug 26, 2026 | 5,710.00 | 5,740.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.88% | 147,671 |
| Aug 25, 2026 | 5,490.00 | 5,700.00 | 5,390.00 | 5,700.00 | 5,700.00 | 4.78% | 278,862 |
| Aug 24, 2026 | 5,340.00 | 5,500.00 | 5,270.00 | 5,440.00 | 5,440.00 | 2.84% | 186,569 |
| Aug 21, 2026 | 5,420.00 | 5,420.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.76% | 315,655 |
| Aug 20, 2026 | 5,400.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,440.00 | 0.93% | 232,405 |
| Aug 19, 2026 | 5,370.00 | 5,450.00 | 5,280.00 | 5,390.00 | 5,390.00 | -0.37% | 217,592 |
| Aug 18, 2026 | 5,670.00 | 5,690.00 | 5,380.00 | 5,410.00 | 5,410.00 | -4.92% | 505,914 |
| Aug 14, 2026 | 5,620.00 | 6,000.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.89% | 220,640 |
| Aug 13, 2026 | 5,770.00 | 5,830.00 | 5,610.00 | 5,640.00 | 5,640.00 | -2.25% | 233,147 |
| Aug 12, 2026 | 5,800.00 | 5,840.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.52% | 341,372 |
| Aug 11, 2026 | 5,900.00 | 5,960.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.53% | 160,627 |
| Aug 10, 2026 | 5,860.00 | 6,000.00 | 5,760.00 | 5,890.00 | 5,890.00 | 0.51% | 251,661 |
| 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 |