KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea
· Delayed Price · Currency is KRW 5,430.00
-140.00 (-2.51%)
At close: Mar 9, 2026
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,400.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,430.00 | -2.51% | 507,472 |
| Mar 6, 2026 | 5,570.00 | 5,600.00 | 5,430.00 | 5,570.00 | 5,570.00 | -0.18% | 364,761 |
| Mar 5, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,580.00 | 4.69% | 354,569 |
| Mar 4, 2026 | 5,760.00 | 5,770.00 | 5,320.00 | 5,330.00 | 5,330.00 | -8.73% | 823,561 |
| Mar 3, 2026 | 5,970.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,840.00 | -3.47% | 488,834 |
| Feb 27, 2026 | 5,980.00 | 6,260.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.17% | 820,691 |
| Feb 26, 2026 | 6,170.00 | 6,180.00 | 5,970.00 | 5,980.00 | 5,980.00 | -2.45% | 336,734 |
| Feb 25, 2026 | 6,100.00 | 6,180.00 | 6,080.00 | 6,130.00 | 6,130.00 | 1.32% | 334,556 |
| Feb 24, 2026 | 6,130.00 | 6,140.00 | 5,990.00 | 6,050.00 | 6,050.00 | -1.14% | 522,935 |
| Feb 23, 2026 | 6,300.00 | 6,340.00 | 6,080.00 | 6,120.00 | 6,120.00 | -1.92% | 472,715 |
| Feb 20, 2026 | 6,040.00 | 6,240.00 | 5,980.00 | 6,240.00 | 6,240.00 | 3.48% | 641,110 |
| Feb 19, 2026 | 5,920.00 | 6,030.00 | 5,920.00 | 6,030.00 | 6,030.00 | 2.73% | 374,351 |
| Feb 13, 2026 | 5,900.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,870.00 | -1.01% | 293,315 |
| Feb 12, 2026 | 5,880.00 | 5,930.00 | 5,830.00 | 5,930.00 | 5,930.00 | 1.54% | 350,314 |
| Feb 11, 2026 | 5,890.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,840.00 | 0.69% | 358,044 |
| Feb 10, 2026 | 5,680.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,800.00 | 3.39% | 602,920 |
| Feb 9, 2026 | 5,600.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | 1.45% | 312,028 |
| Feb 6, 2026 | 5,500.00 | 5,540.00 | 5,345.00 | 5,530.00 | 5,530.00 | -1.25% | 355,347 |
| Feb 5, 2026 | 5,630.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.88% | 405,516 |
| Feb 4, 2026 | 5,490.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 2.91% | 349,364 |
| Feb 3, 2026 | 5,510.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,490.00 | 1.86% | 252,652 |
| Feb 2, 2026 | 5,590.00 | 5,610.00 | 5,380.00 | 5,390.00 | 5,390.00 | -4.09% | 332,367 |
| Jan 30, 2026 | 5,640.00 | 5,670.00 | 5,480.00 | 5,620.00 | 5,620.00 | 0.18% | 417,829 |
| Jan 29, 2026 | 5,590.00 | 5,650.00 | 5,390.00 | 5,610.00 | 5,610.00 | 1.45% | 511,997 |
| Jan 28, 2026 | 5,450.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,530.00 | 1.47% | 816,546 |
| Jan 27, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.27% | 326,482 |
| Jan 26, 2026 | 5,520.00 | 5,660.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.36% | 479,857 |
| Jan 23, 2026 | 5,290.00 | 5,610.00 | 5,290.00 | 5,500.00 | 5,500.00 | 4.17% | 460,786 |
| Jan 22, 2026 | 5,200.00 | 5,360.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.54% | 366,168 |
| Jan 21, 2026 | 5,260.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.89% | 241,772 |
| Jan 20, 2026 | 5,190.00 | 5,330.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.15% | 255,943 |
| Jan 19, 2026 | 5,210.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 0.58% | 233,956 |
| Jan 16, 2026 | 5,290.00 | 5,300.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.51% | 302,180 |
| Jan 15, 2026 | 5,240.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.95% | 205,036 |
| Jan 14, 2026 | 5,130.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,240.00 | 2.14% | 236,897 |
| Jan 13, 2026 | 5,100.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.59% | 147,445 |
| Jan 12, 2026 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.39% | 159,000 |
| Jan 9, 2026 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.59% | 153,742 |
| Jan 8, 2026 | 5,140.00 | 5,210.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 353,735 |
| Jan 7, 2026 | 5,210.00 | 5,240.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.15% | 232,800 |
| Jan 6, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.19% | 162,041 |
| Jan 5, 2026 | 5,270.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.33% | 313,220 |
| Jan 2, 2026 | 5,360.00 | 5,370.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.50% | 229,995 |
| Dec 30, 2025 | 5,360.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.19% | 94,341 |
| Dec 29, 2025 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | -1.47% | 108,344 |
| Dec 26, 2025 | 5,470.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.09% | 176,553 |
| Dec 24, 2025 | 5,500.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.18% | 122,305 |
| Dec 23, 2025 | 5,500.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.18% | 113,503 |
| Dec 22, 2025 | 5,460.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1.48% | 135,156 |
| Dec 19, 2025 | 5,450.00 | 5,490.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.55% | 189,444 |
| Dec 18, 2025 | 5,450.00 | 5,470.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.73% | 128,523 |
| Dec 17, 2025 | 5,470.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.73% | 72,541 |
| Dec 16, 2025 | 5,580.00 | 5,630.00 | 5,430.00 | 5,450.00 | 5,450.00 | -2.33% | 152,655 |
| Dec 15, 2025 | 5,510.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.18% | 127,928 |
| Dec 12, 2025 | 5,480.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,590.00 | 2.38% | 161,774 |
| Dec 11, 2025 | 5,490.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 0.18% | 116,997 |
| Dec 10, 2025 | 5,470.00 | 5,480.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.18% | 70,264 |
| Dec 9, 2025 | 5,500.00 | 5,500.00 | 5,415.00 | 5,460.00 | 5,460.00 | -0.36% | 64,387 |
| Dec 8, 2025 | 5,580.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.08% | 93,111 |
| Dec 5, 2025 | 5,470.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.91% | 92,965 |
| Dec 4, 2025 | 5,540.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.72% | 75,550 |
| Dec 3, 2025 | 5,470.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.28% | 103,161 |
| Dec 2, 2025 | 5,390.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.30% | 88,521 |
| Dec 1, 2025 | 5,440.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.37% | 88,588 |
| Nov 28, 2025 | 5,440.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.74% | 100,053 |
| Nov 27, 2025 | 5,350.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,370.00 | - | 102,515 |
| Nov 26, 2025 | 5,270.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | 2.48% | 104,135 |
| Nov 25, 2025 | 5,300.00 | 5,370.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.76% | 113,999 |
| Nov 24, 2025 | 5,390.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | -0.38% | 71,158 |
| Nov 21, 2025 | 5,350.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.85% | 73,840 |
| Nov 20, 2025 | 5,380.00 | 5,460.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.31% | 71,253 |
| Nov 19, 2025 | 5,290.00 | 5,340.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.76% | 62,670 |
| Nov 18, 2025 | 5,380.00 | 5,430.00 | 5,280.00 | 5,290.00 | 5,290.00 | -2.04% | 94,125 |
| Nov 17, 2025 | 5,500.00 | 5,510.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.10% | 90,087 |
| Nov 14, 2025 | 5,490.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.44% | 150,361 |
| Nov 13, 2025 | 5,480.00 | 5,620.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1.28% | 179,426 |
| Nov 12, 2025 | 5,340.00 | 5,490.00 | 5,320.00 | 5,470.00 | 5,470.00 | 2.63% | 118,720 |
| Nov 11, 2025 | 5,350.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.76% | 74,340 |
| Nov 10, 2025 | 5,240.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1.93% | 87,653 |
| Nov 7, 2025 | 5,160.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.57% | 158,145 |
| Nov 6, 2025 | 5,220.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.19% | 109,792 |
| Nov 5, 2025 | 5,370.00 | 5,370.00 | 5,100.00 | 5,210.00 | 5,210.00 | -1.51% | 241,131 |
| Nov 4, 2025 | 5,370.00 | 5,400.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.38% | 279,318 |
| Nov 3, 2025 | 5,490.00 | 5,510.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.57% | 220,928 |
| Oct 31, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.27% | 171,800 |
| Oct 30, 2025 | 5,610.00 | 5,900.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.54% | 240,406 |
| Oct 29, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 124,794 |
| Oct 28, 2025 | 5,610.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 125,902 |
| Oct 27, 2025 | 5,600.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.18% | 112,451 |
| Oct 24, 2025 | 5,620.00 | 5,620.00 | 5,520.00 | 5,610.00 | 5,610.00 | 1.26% | 89,010 |
| Oct 23, 2025 | 5,660.00 | 5,700.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.42% | 88,507 |
| Oct 22, 2025 | 5,560.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,620.00 | 1.08% | 214,628 |
| Oct 21, 2025 | 5,600.00 | 5,690.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.36% | 155,547 |
| Oct 20, 2025 | 5,670.00 | 5,690.00 | 5,510.00 | 5,580.00 | 5,580.00 | -1.76% | 141,352 |
| Oct 17, 2025 | 5,720.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.18% | 107,289 |
| Oct 16, 2025 | 5,900.00 | 5,900.00 | 5,660.00 | 5,690.00 | 5,690.00 | -3.07% | 197,089 |
| Oct 15, 2025 | 5,760.00 | 5,870.00 | 5,680.00 | 5,870.00 | 5,870.00 | 1.91% | 879,305 |
| Oct 14, 2025 | 5,530.00 | 5,820.00 | 5,510.00 | 5,760.00 | 5,760.00 | 4.73% | 376,023 |
| Oct 13, 2025 | 5,420.00 | 5,570.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.73% | 217,108 |
| Oct 10, 2025 | 5,380.00 | 5,590.00 | 5,370.00 | 5,460.00 | 5,460.00 | 1.87% | 410,156 |