KG DONGBUSTEEL CO., LTD.(KR:016380)
â‚©4,890.00-20.00 (-0.41%)
KR:016380
KG DONGBUSTEEL CO., LTD. historical prices
â‚©4,890.00
At close:-20.00 (-0.41%)
Want to see KR:016380 full AI Analyst Report?
KG DONGBUSTEEL CO., LTD. (016380) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,915.00 | 5,050.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.41% | 265,172 | 1.05 |
| Nov 10, 2026 | 4,960.00 | 4,960.00 | 4,885.00 | 4,910.00 | 4,910.00 | +2.29% | 126,479 | 0.50 |
| Nov 09, 2026 | 4,815.00 | 4,960.00 | 4,800.00 | 4,845.00 | 4,845.00 | +0.94% | 264,778 | 1.03 |
| Nov 06, 2026 | 4,820.00 | 4,880.00 | 4,675.00 | 4,800.00 | 4,800.00 | -2.64% | 442,939 | 1.76 |
| Nov 05, 2026 | 5,030.00 | 5,150.00 | 4,905.00 | 4,930.00 | 4,930.00 | -2.18% | 212,157 | 0.84 |
| Nov 04, 2026 | 5,030.00 | 5,140.00 | 4,985.00 | 5,040.00 | 5,040.00 | 0.00% | 184,946 | 0.72 |
| Nov 03, 2026 | 5,070.00 | 5,090.00 | 4,960.00 | 5,040.00 | 5,040.00 | -0.20% | 108,028 | 0.42 |
| Nov 02, 2026 | 4,865.00 | 5,100.00 | 4,865.00 | 5,050.00 | 5,050.00 | +2.12% | 204,892 | 0.79 |
| Oct 30, 2026 | 5,040.00 | 5,090.00 | 4,890.00 | 4,945.00 | 4,945.00 | -2.66% | 344,707 | 1.34 |
| Oct 29, 2026 | 5,060.00 | 5,120.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.78% | 178,042 | 0.68 |
| Oct 28, 2026 | 5,080.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.00% | 208,699 | 0.79 |
| Oct 27, 2026 | 4,955.00 | 5,120.00 | 4,955.00 | 5,120.00 | 5,120.00 | +3.85% | 386,982 | 1.45 |
| Oct 26, 2026 | 5,010.00 | 5,080.00 | 4,925.00 | 4,930.00 | 4,930.00 | -2.95% | 352,416 | 1.29 |
| Oct 23, 2026 | 5,150.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | -2.50% | 425,662 | 1.57 |
| Oct 22, 2026 | 5,230.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.33% | 298,931 | 1.11 |
| Oct 21, 2026 | 5,310.00 | 5,340.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.38% | 277,336 | 1.03 |
| Oct 20, 2026 | 5,310.00 | 5,400.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.93% | 386,132 | 1.45 |
| Oct 19, 2026 | 5,320.00 | 5,370.00 | 5,200.00 | 5,350.00 | 5,350.00 | -1.83% | 487,314 | 1.86 |
| Oct 16, 2026 | 5,360.00 | 5,580.00 | 5,360.00 | 5,450.00 | 5,450.00 | +0.18% | 1,336,906 | 5.49 |
| Oct 15, 2026 | 5,460.00 | 5,590.00 | 5,350.00 | 5,440.00 | 5,440.00 | -2.16% | 398,129 | 1.65 |
| Oct 14, 2026 | 5,500.00 | 5,720.00 | 5,470.00 | 5,560.00 | 5,560.00 | +0.54% | 344,720 | 1.46 |
| Oct 13, 2026 | 5,380.00 | 5,540.00 | 5,320.00 | 5,530.00 | 5,530.00 | +1.28% | 293,211 | 1.25 |
| Oct 12, 2026 | 5,500.00 | 5,630.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.91% | 303,670 | 1.31 |
| Oct 09, 2026 | 5,510.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.61% | 194,108 | 0.81 |
| Oct 07, 2026 | 5,720.00 | 5,720.00 | 5,590.00 | 5,600.00 | 5,600.00 | -2.10% | 258,639 | 1.09 |
| Oct 06, 2026 | 5,750.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.52% | 230,756 | 0.97 |
| Oct 05, 2026 | 5,750.00 | 5,750.00 | 5,550.00 | 5,750.00 | 5,750.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,640.00 | 5,750.00 | 5,550.00 | 5,750.00 | 5,750.00 | +1.77% | 446,625 | 1.85 |
| Oct 01, 2026 | 5,820.00 | 6,070.00 | 5,600.00 | 5,650.00 | 5,650.00 | +0.71% | 1,334,152 | 5.99 |
| Sep 30, 2026 | 5,610.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.00% | 130,912 | 0.58 |
| Sep 29, 2026 | 5,620.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | -1.23% | 146,422 | 0.64 |
| Sep 28, 2026 | 5,550.00 | 5,690.00 | 5,510.00 | 5,680.00 | 5,680.00 | +2.34% | 230,491 | 1.00 |
| Sep 25, 2026 | 5,550.00 | 5,630.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,550.00 | 5,630.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,620.00 | 5,630.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.07% | 174,507 | 0.70 |
| Sep 22, 2026 | 5,640.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.53% | 130,012 | 0.52 |
| Sep 21, 2026 | 5,730.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.74% | 165,916 | 0.65 |
| Sep 18, 2026 | 5,730.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,740.00 | +1.59% | 207,727 | 0.80 |
| Sep 17, 2026 | 5,620.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | +0.71% | 302,415 | 1.17 |
| Sep 16, 2026 | 5,600.00 | 5,650.00 | 5,510.00 | 5,610.00 | 5,610.00 | +0.54% | 112,422 | 0.43 |
| Sep 15, 2026 | 5,560.00 | 5,710.00 | 5,530.00 | 5,580.00 | 5,580.00 | +0.54% | 202,163 | 0.76 |
| Sep 14, 2026 | 5,590.00 | 5,610.00 | 5,540.00 | 5,550.00 | 5,550.00 | -0.72% | 91,569 | 0.34 |
| Sep 11, 2026 | 5,570.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | -1.06% | 221,586 | 0.81 |
| Sep 10, 2026 | 5,570.00 | 5,680.00 | 5,460.00 | 5,650.00 | 5,650.00 | +1.44% | 258,522 | 0.92 |
| Sep 09, 2026 | 5,650.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.42% | 167,145 | 0.57 |
| Sep 08, 2026 | 5,670.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.00% | 112,913 | 0.38 |
| Sep 07, 2026 | 5,580.00 | 5,680.00 | 5,520.00 | 5,650.00 | 5,650.00 | +1.07% | 123,349 | 0.40 |
| Sep 04, 2026 | 5,650.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.00% | 145,628 | 0.47 |
| Sep 03, 2026 | 5,480.00 | 5,700.00 | 5,460.00 | 5,590.00 | 5,590.00 | +2.76% | 235,923 | 0.74 |
