KG Dongbu Steel Co.,Ltd. (KRX:016380)
South Korea
· Delayed Price · Currency is KRW 6,760.00
+30.00 (0.45%)
At close: Apr 29, 2026
KG Dongbu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 5,920.00 | 6,030.00 | 5,920.00 | 6,030.00 | 5,711.51 | 2.73% | 375,750 |
| Feb 13, 2026 | 5,900.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,559.96 | -1.01% | 293,521 |
| Feb 12, 2026 | 5,880.00 | 5,930.00 | 5,830.00 | 5,930.00 | 5,616.80 | 1.54% | 351,490 |
| Feb 11, 2026 | 5,890.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,531.55 | 0.69% | 358,044 |
| Feb 10, 2026 | 5,680.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,493.66 | 3.39% | 602,920 |
| Feb 9, 2026 | 5,600.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,313.70 | 1.45% | 316,459 |
| Feb 6, 2026 | 5,500.00 | 5,540.00 | 5,345.00 | 5,530.00 | 5,237.92 | -1.25% | 356,325 |
| Feb 5, 2026 | 5,630.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,304.23 | -0.88% | 407,441 |
| Feb 4, 2026 | 5,490.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,351.58 | 2.91% | 352,051 |
| Feb 3, 2026 | 5,510.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,200.04 | 1.86% | 252,652 |
| Feb 2, 2026 | 5,590.00 | 5,610.00 | 5,380.00 | 5,390.00 | 5,105.32 | -4.09% | 333,049 |
| Jan 30, 2026 | 5,640.00 | 5,670.00 | 5,480.00 | 5,620.00 | 5,323.17 | 0.18% | 418,909 |
| Jan 29, 2026 | 5,590.00 | 5,650.00 | 5,390.00 | 5,610.00 | 5,313.70 | 1.45% | 514,957 |
| Jan 28, 2026 | 5,450.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,237.92 | 1.47% | 816,927 |
| Jan 27, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,450.00 | 5,162.15 | -1.27% | 328,000 |
| Jan 26, 2026 | 5,520.00 | 5,660.00 | 5,450.00 | 5,520.00 | 5,228.45 | 0.36% | 482,080 |
| Jan 23, 2026 | 5,290.00 | 5,610.00 | 5,290.00 | 5,500.00 | 5,209.51 | 4.17% | 465,735 |
| Jan 22, 2026 | 5,200.00 | 5,360.00 | 5,200.00 | 5,280.00 | 5,001.13 | 1.54% | 367,993 |
| Jan 21, 2026 | 5,260.00 | 5,280.00 | 5,160.00 | 5,200.00 | 4,925.35 | -1.89% | 242,295 |
| Jan 20, 2026 | 5,190.00 | 5,330.00 | 5,190.00 | 5,300.00 | 5,020.07 | 1.15% | 255,943 |
| Jan 19, 2026 | 5,210.00 | 5,240.00 | 5,130.00 | 5,240.00 | 4,963.24 | 0.58% | 234,116 |
| Jan 16, 2026 | 5,290.00 | 5,300.00 | 5,200.00 | 5,210.00 | 4,934.82 | -1.51% | 302,437 |
| Jan 15, 2026 | 5,240.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,010.60 | 0.95% | 205,903 |
| Jan 14, 2026 | 5,130.00 | 5,250.00 | 5,090.00 | 5,240.00 | 4,963.24 | 2.14% | 238,601 |
| Jan 13, 2026 | 5,100.00 | 5,150.00 | 5,080.00 | 5,130.00 | 4,859.05 | 0.59% | 148,610 |
| Jan 12, 2026 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | 4,830.63 | 0.39% | 159,000 |
| Jan 9, 2026 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,811.69 | 0.59% | 154,277 |
| Jan 8, 2026 | 5,140.00 | 5,210.00 | 5,050.00 | 5,050.00 | 4,783.27 | -1.94% | 354,127 |
| Jan 7, 2026 | 5,210.00 | 5,240.00 | 5,150.00 | 5,150.00 | 4,877.99 | -1.15% | 233,509 |
| Jan 6, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 4,934.82 | 0.19% | 162,106 |
| Jan 5, 2026 | 5,270.00 | 5,320.00 | 5,180.00 | 5,200.00 | 4,925.35 | -1.33% | 314,190 |
| Jan 2, 2026 | 5,360.00 | 5,370.00 | 5,250.00 | 5,270.00 | 4,991.65 | -1.50% | 231,850 |
| Dec 30, 2025 | 5,360.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,067.43 | -0.19% | 94,341 |
| Dec 29, 2025 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,076.90 | -1.47% | 108,344 |
| Dec 26, 2025 | 5,470.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,152.68 | -1.09% | 176,553 |
| Dec 24, 2025 | 5,500.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,209.51 | -0.18% | 122,305 |
| Dec 23, 2025 | 5,500.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,218.98 | 0.18% | 113,503 |
| Dec 22, 2025 | 5,460.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,209.51 | 1.48% | 135,156 |
| Dec 19, 2025 | 5,450.00 | 5,490.00 | 5,390.00 | 5,420.00 | 5,133.73 | -0.55% | 189,444 |
| Dec 18, 2025 | 5,450.00 | 5,470.00 | 5,420.00 | 5,450.00 | 5,162.15 | -0.73% | 128,528 |
| Dec 17, 2025 | 5,470.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,200.04 | 0.73% | 72,543 |
| Dec 16, 2025 | 5,580.00 | 5,630.00 | 5,430.00 | 5,450.00 | 5,162.15 | -2.33% | 152,683 |
| Dec 15, 2025 | 5,510.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,285.28 | -0.18% | 127,928 |
| Dec 12, 2025 | 5,480.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,294.75 | 2.38% | 161,774 |
| Dec 11, 2025 | 5,490.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,171.62 | 0.18% | 116,997 |
| Dec 10, 2025 | 5,470.00 | 5,480.00 | 5,430.00 | 5,450.00 | 5,162.15 | -0.18% | 70,264 |
| Dec 9, 2025 | 5,500.00 | 5,500.00 | 5,415.00 | 5,460.00 | 5,171.62 | -0.36% | 64,387 |
| Dec 8, 2025 | 5,580.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,190.56 | -1.08% | 93,121 |
| Dec 5, 2025 | 5,470.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,247.39 | 0.91% | 92,965 |
| Dec 4, 2025 | 5,540.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,200.04 | -0.72% | 75,550 |
| Dec 3, 2025 | 5,470.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,237.92 | 1.28% | 103,161 |
| Dec 2, 2025 | 5,390.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,171.62 | 1.30% | 90,968 |