KG DONGBUSTEEL CO., LTD. 016380
KRX · South Korea · Non-Energy Minerals
KRW 5,650.00+40.00 (+0.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,650.00 | +0.71% | KRW 5,820.00 | KRW 6,070.00 | KRW 5,600.00 | 1.33M |
| 2026-09-30 | KRW 5,610.00 | 0.00% | KRW 5,610.00 | KRW 5,680.00 | KRW 5,570.00 | 130.91K |
| 2026-09-29 | KRW 5,610.00 | -1.23% | KRW 5,620.00 | KRW 5,680.00 | KRW 5,500.00 | 146.42K |
| 2026-09-28 | KRW 5,680.00 | +2.34% | KRW 5,550.00 | KRW 5,690.00 | KRW 5,510.00 | 230.49K |
| 2026-09-23 | KRW 5,550.00 | -1.07% | KRW 5,620.00 | KRW 5,630.00 | KRW 5,480.00 | 174.51K |
| 2026-09-22 | KRW 5,610.00 | -0.53% | KRW 5,640.00 | KRW 5,680.00 | KRW 5,580.00 | 130.01K |
| 2026-09-21 | KRW 5,640.00 | -1.74% | KRW 5,730.00 | KRW 5,750.00 | KRW 5,620.00 | 165.92K |
| 2026-09-18 | KRW 5,740.00 | +1.59% | KRW 5,730.00 | KRW 5,790.00 | KRW 5,690.00 | 207.73K |
| 2026-09-17 | KRW 5,650.00 | +0.71% | KRW 5,620.00 | KRW 5,790.00 | KRW 5,610.00 | 302.42K |
| 2026-09-16 | KRW 5,610.00 | +0.54% | KRW 5,600.00 | KRW 5,650.00 | KRW 5,510.00 | 112.42K |
| 2026-09-15 | KRW 5,580.00 | +0.54% | KRW 5,560.00 | KRW 5,710.00 | KRW 5,530.00 | 205.01K |
| 2026-09-14 | KRW 5,550.00 | -0.72% | KRW 5,590.00 | KRW 5,610.00 | KRW 5,540.00 | 91.57K |
| 2026-09-11 | KRW 5,590.00 | -1.06% | KRW 5,570.00 | KRW 5,670.00 | KRW 5,530.00 | 221.59K |
| 2026-09-10 | KRW 5,650.00 | +1.44% | KRW 5,570.00 | KRW 5,680.00 | KRW 5,460.00 | 258.52K |
| 2026-09-09 | KRW 5,570.00 | -1.42% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,490.00 | 167.15K |
| 2026-09-08 | KRW 5,650.00 | 0.00% | KRW 5,670.00 | KRW 5,720.00 | KRW 5,580.00 | 112.91K |
| 2026-09-07 | KRW 5,650.00 | +1.07% | KRW 5,580.00 | KRW 5,680.00 | KRW 5,520.00 | 123.35K |
| 2026-09-04 | KRW 5,590.00 | 0.00% | KRW 5,650.00 | KRW 5,720.00 | KRW 5,550.00 | 145.63K |
| 2026-09-03 | KRW 5,590.00 | +2.76% | KRW 5,480.00 | KRW 5,700.00 | KRW 5,460.00 | 235.92K |
| 2026-09-02 | KRW 5,440.00 | -1.45% | KRW 5,460.00 | KRW 5,600.00 | KRW 5,420.00 | 142.32K |
| 2026-09-01 | KRW 5,520.00 | -0.72% | KRW 5,580.00 | KRW 5,600.00 | KRW 5,480.00 | 130.72K |
| 2026-08-31 | KRW 5,560.00 | -1.07% | KRW 5,570.00 | KRW 5,610.00 | KRW 5,500.00 | 105.88K |
| 2026-08-28 | KRW 5,620.00 | +0.36% | KRW 5,600.00 | KRW 5,700.00 | KRW 5,510.00 | 150.83K |
| 2026-08-27 | KRW 5,600.00 | -0.88% | KRW 5,650.00 | KRW 5,790.00 | KRW 5,570.00 | 139.97K |
| 2026-08-26 | KRW 5,650.00 | -0.88% | KRW 5,710.00 | KRW 5,740.00 | KRW 5,570.00 | 147.67K |
| 2026-08-25 | KRW 5,700.00 | +4.78% | KRW 5,490.00 | KRW 5,700.00 | KRW 5,390.00 | 278.86K |
| 2026-08-24 | KRW 5,440.00 | +2.84% | KRW 5,340.00 | KRW 5,500.00 | KRW 5,270.00 | 186.57K |
| 2026-08-21 | KRW 5,290.00 | -2.76% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,230.00 | 315.66K |
| 2026-08-20 | KRW 5,440.00 | +0.93% | KRW 5,400.00 | KRW 5,500.00 | KRW 5,350.00 | 232.41K |
| 2026-08-19 | KRW 5,390.00 | -0.37% | KRW 5,370.00 | KRW 5,450.00 | KRW 5,280.00 | 217.59K |
| 2026-08-18 | KRW 5,410.00 | -4.92% | KRW 5,670.00 | KRW 5,690.00 | KRW 5,380.00 | 505.91K |
| 2026-08-14 | KRW 5,690.00 | +0.89% | KRW 5,620.00 | KRW 6,000.00 | KRW 5,600.00 | 220.64K |
| 2026-08-13 | KRW 5,640.00 | -2.25% | KRW 5,770.00 | KRW 5,830.00 | KRW 5,610.00 | 233.15K |
| 2026-08-12 | KRW 5,770.00 | -0.52% | KRW 5,800.00 | KRW 5,840.00 | KRW 5,630.00 | 341.37K |
| 2026-08-11 | KRW 5,800.00 | -1.53% | KRW 5,900.00 | KRW 5,960.00 | KRW 5,780.00 | 160.63K |
| 2026-08-10 | KRW 5,890.00 | +0.51% | KRW 5,860.00 | KRW 6,000.00 | KRW 5,760.00 | 251.66K |
| 2026-08-07 | KRW 5,860.00 | +3.53% | KRW 5,670.00 | KRW 5,940.00 | KRW 5,650.00 | 439.02K |
| 2026-08-06 | KRW 5,660.00 | +0.18% | KRW 5,600.00 | KRW 5,710.00 | KRW 5,560.00 | 210.95K |
| 2026-08-05 | KRW 5,650.00 | +1.25% | KRW 5,580.00 | KRW 5,730.00 | KRW 5,580.00 | 266.12K |
| 2026-08-04 | KRW 5,580.00 | +1.09% | KRW 5,520.00 | KRW 5,630.00 | KRW 5,470.00 | 286.24K |
| 2026-08-03 | KRW 5,520.00 | +1.47% | KRW 5,430.00 | KRW 5,590.00 | KRW 5,340.00 | 360.50K |
| 2026-07-31 | KRW 5,440.00 | +1.12% | KRW 5,380.00 | KRW 5,470.00 | KRW 5,300.00 | 369.31K |
| 2026-07-30 | KRW 5,380.00 | +7.82% | KRW 4,900.00 | KRW 5,400.00 | KRW 4,900.00 | 628.76K |
| 2026-07-29 | KRW 4,990.00 | -1.38% | KRW 5,060.00 | KRW 5,140.00 | KRW 4,825.00 | 747.66K |
| 2026-07-28 | KRW 5,060.00 | -2.50% | KRW 5,100.00 | KRW 5,190.00 | KRW 5,030.00 | 283.81K |
| 2026-07-27 | KRW 5,190.00 | +0.58% | KRW 5,190.00 | KRW 5,300.00 | KRW 5,150.00 | 140.94K |
| 2026-07-24 | KRW 5,160.00 | -1.34% | KRW 5,190.00 | KRW 5,320.00 | KRW 5,120.00 | 213.18K |
| 2026-07-23 | KRW 5,230.00 | +3.16% | KRW 5,090.00 | KRW 5,260.00 | KRW 5,090.00 | 247.92K |
| 2026-07-22 | KRW 5,070.00 | 0.00% | KRW 5,150.00 | KRW 5,220.00 | KRW 5,050.00 | 239.66K |
| 2026-07-21 | KRW 5,070.00 | 0.00% | KRW 5,080.00 | KRW 5,120.00 | KRW 5,030.00 | 189.42K |
| 2026-07-20 | KRW 5,070.00 | -0.78% | KRW 5,070.00 | KRW 5,140.00 | KRW 5,000.00 | 247.95K |
| 2026-07-16 | KRW 5,110.00 | +0.20% | KRW 5,100.00 | KRW 5,180.00 | KRW 5,030.00 | 211.82K |
| 2026-07-15 | KRW 5,100.00 | +0.59% | KRW 5,090.00 | KRW 5,210.00 | KRW 5,090.00 | 178.31K |
| 2026-07-14 | KRW 5,070.00 | 0.00% | KRW 5,070.00 | KRW 5,100.00 | KRW 4,990.00 | 362.12K |
| 2026-07-13 | KRW 5,070.00 | -2.50% | KRW 5,160.00 | KRW 5,280.00 | KRW 5,050.00 | 251.63K |
| 2026-07-10 | KRW 5,200.00 | +2.77% | KRW 5,090.00 | KRW 5,270.00 | KRW 5,090.00 | 204.21K |
| 2026-07-09 | KRW 5,060.00 | -2.13% | KRW 5,170.00 | KRW 5,220.00 | KRW 5,030.00 | 277.12K |
| 2026-07-08 | KRW 5,170.00 | -2.08% | KRW 5,230.00 | KRW 5,340.00 | KRW 5,120.00 | 278.86K |
| 2026-07-07 | KRW 5,280.00 | +0.76% | KRW 5,210.00 | KRW 5,360.00 | KRW 5,140.00 | 305.33K |
| 2026-07-06 | KRW 5,240.00 | -1.69% | KRW 5,340.00 | KRW 5,360.00 | KRW 5,210.00 | 173.04K |
| 2026-07-03 | KRW 5,330.00 | +0.57% | KRW 5,370.00 | KRW 5,420.00 | KRW 5,250.00 | 292.13K |
| 2026-07-02 | KRW 5,300.00 | +1.53% | KRW 5,180.00 | KRW 5,450.00 | KRW 5,110.00 | 378.34K |
| 2026-07-01 | KRW 5,220.00 | -0.57% | KRW 5,290.00 | KRW 5,360.00 | KRW 5,190.00 | 272.09K |
| 2026-06-30 | KRW 5,250.00 | -2.42% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,220.00 | 269.37K |
| 2026-06-29 | KRW 5,380.00 | +6.53% | KRW 5,020.00 | KRW 5,420.00 | KRW 5,010.00 | 458.01K |
| 2026-06-26 | KRW 5,050.00 | -3.07% | KRW 5,210.00 | KRW 5,270.00 | KRW 4,950.00 | 650.03K |
| 2026-06-25 | KRW 5,210.00 | -1.14% | KRW 5,270.00 | KRW 5,360.00 | KRW 5,160.00 | 278.44K |
| 2026-06-24 | KRW 5,270.00 | +1.54% | KRW 5,190.00 | KRW 5,310.00 | KRW 5,110.00 | 408.51K |
| 2026-06-23 | KRW 5,190.00 | -4.24% | KRW 5,410.00 | KRW 5,430.00 | KRW 5,160.00 | 440.54K |
| 2026-06-22 | KRW 5,420.00 | -2.17% | KRW 5,420.00 | KRW 5,540.00 | KRW 5,350.00 | 333.08K |
| 2026-06-19 | KRW 5,540.00 | -1.25% | KRW 5,610.00 | KRW 5,680.00 | KRW 5,430.00 | 343.57K |
| 2026-06-18 | KRW 5,610.00 | -4.10% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,580.00 | 334.17K |
| 2026-06-17 | KRW 5,850.00 | -4.26% | KRW 6,220.00 | KRW 6,370.00 | KRW 5,810.00 | 615.49K |
| 2026-06-16 | KRW 6,110.00 | -1.77% | KRW 6,220.00 | KRW 6,240.00 | KRW 6,030.00 | 339.18K |
| 2026-06-15 | KRW 6,220.00 | +1.63% | KRW 6,200.00 | KRW 6,360.00 | KRW 5,990.00 | 663.45K |
| 2026-06-12 | KRW 6,120.00 | +5.15% | KRW 5,980.00 | KRW 6,390.00 | KRW 5,860.00 | 760.73K |
| 2026-06-11 | KRW 5,820.00 | +1.93% | KRW 5,680.00 | KRW 5,880.00 | KRW 5,540.00 | 433.22K |
| 2026-06-10 | KRW 5,710.00 | +6.33% | KRW 5,440.00 | KRW 5,740.00 | KRW 5,330.00 | 424 |
| 2026-06-09 | KRW 5,370.00 | +5.29% | KRW 5,150.00 | KRW 5,440.00 | KRW 5,150.00 | 329.09K |
| 2026-06-08 | KRW 5,100.00 | -4.49% | KRW 5,230.00 | KRW 5,290.00 | KRW 5,080.00 | 499.19K |
| 2026-06-05 | KRW 5,340.00 | -0.74% | KRW 5,400.00 | KRW 5,580.00 | KRW 5,260.00 | 401.35K |
| 2026-06-04 | KRW 5,380.00 | -1.65% | KRW 5,470.00 | KRW 5,500.00 | KRW 5,370.00 | 466.51K |
| 2026-06-02 | KRW 5,470.00 | -2.50% | KRW 5,580.00 | KRW 5,620.00 | KRW 5,340.00 | 670.43K |
| 2026-06-01 | KRW 5,610.00 | -5.40% | KRW 5,930.00 | KRW 5,930.00 | KRW 5,600.00 | 581.89K |
| 2026-05-29 | KRW 5,930.00 | -2.95% | KRW 6,170.00 | KRW 6,240.00 | KRW 5,870.00 | 485.67K |
| 2026-05-28 | KRW 6,110.00 | -5.27% | KRW 6,460.00 | KRW 6,510.00 | KRW 5,990.00 | 693.11K |
| 2026-05-27 | KRW 6,450.00 | -5.84% | KRW 6,860.00 | KRW 6,870.00 | KRW 6,430.00 | 621.91K |
| 2026-05-26 | KRW 6,850.00 | +1.33% | KRW 6,790.00 | KRW 6,910.00 | KRW 6,590.00 | 557.11K |
| 2026-05-22 | KRW 6,760.00 | +0.15% | KRW 6,810.00 | KRW 6,940.00 | KRW 6,740.00 | 349.65K |
| 2026-05-21 | KRW 6,750.00 | +2.74% | KRW 6,690.00 | KRW 6,980.00 | KRW 6,670.00 | 529.10K |