KG DONGBU STL - Price History

Monthly price history for 016380.KS (KG DONGBU STL)

DateAdjusted priceReal price
May 2024 ₩6,870 ₩6,870
April 2024 ₩7,120 ₩7,120
March 2024 ₩7,000 ₩7,000
February 2024 ₩7,480 ₩7,480
January 2024 ₩7,570 ₩7,570
December 2023 ₩8,900 ₩8,900
November 2023 ₩8,555 ₩8,750
October 2023 ₩6,873 ₩7,030
September 2023 ₩7,724 ₩7,900
August 2023 ₩8,125 ₩8,310
July 2023 ₩8,359 ₩8,550
June 2023 ₩8,838 ₩9,040
May 2023 ₩8,692 ₩8,890
April 2023 ₩9,210 ₩9,420
March 2023 ₩9,865 ₩10,090
February 2023 ₩8,476 ₩8,670
January 2023 ₩8,271 ₩8,460
December 2022 ₩7,225 ₩7,390
November 2022 ₩8,697 ₩9,070
October 2022 ₩7,450 ₩7,770
September 2022 ₩7,940 ₩8,280
August 2022 ₩12,034 ₩12,550
July 2022 ₩11,746 ₩12,250
June 2022 ₩12,753 ₩13,300
May 2022 ₩16,445 ₩17,150
April 2022 ₩23,636 ₩24,650
March 2022 ₩10,787 ₩11,250
February 2022 ₩10,020 ₩10,450
January 2022 ₩9,330 ₩9,730
December 2021 ₩10,164 ₩10,600
November 2021 ₩9,110 ₩9,590
October 2021 ₩10,734 ₩11,300
September 2021 ₩13,061 ₩13,750
August 2021 ₩14,629 ₩15,400
July 2021 ₩15,911 ₩16,750
June 2021 ₩16,956 ₩17,850
May 2021 ₩18,951 ₩19,950
April 2021 ₩18,998 ₩20,000
March 2021 ₩14,534 ₩15,300
February 2021 ₩11,304 ₩11,900
January 2021 ₩10,069 ₩10,600
December 2020 ₩11,019 ₩11,600
November 2020 ₩8,238 ₩8,750
October 2020 ₩7,306 ₩7,760
September 2020 ₩7,758 ₩8,240
August 2020 ₩11,298 ₩12,000
July 2020 ₩11,251 ₩11,950
June 2020 ₩11,062 ₩11,750
May 2020 ₩14,781 ₩15,700
April 2020 ₩10,827 ₩11,500
March 2020 ₩6,402 ₩6,800
February 2020 ₩6,581 ₩6,990
January 2020 ₩6,769 ₩7,190
December 2019 ₩7,343 ₩7,800
November 2019 ₩6,910 ₩7,340
October 2019 ₩7,259 ₩7,710
September 2019 ₩9,838 ₩10,450
August 2019 ₩16,946 ₩2,518
July 2019 ₩18,613 ₩2,766
June 2019 ₩19,263 ₩2,862
May 2019 ₩23,640 ₩3,513
April 2019 ₩28,527 ₩4,239
March 2019 ₩22,821 ₩3,391
February 2019 ₩28,668 ₩4,260
January 2019 ₩26,352 ₩3,916
December 2018 ₩18,133 ₩2,694
November 2018 ₩18,754 ₩2,787
October 2018 ₩20,082 ₩2,984
September 2018 ₩25,843 ₩3,840
August 2018 ₩23,188 ₩3,446
July 2018 ₩20,618 ₩3,064
June 2018 ₩22,256 ₩3,307
May 2018 ₩27,877 ₩4,142
April 2018 ₩31,633 ₩4,701
March 2018 ₩31,916 ₩4,743
February 2018 ₩27,933 ₩4,151
January 2018 ₩29,939 ₩4,449
December 2017 ₩20,957 ₩3,114
November 2017 ₩17,059 ₩2,535
October 2017 ₩20,590 ₩3,060
September 2017 ₩21,070 ₩3,131
August 2017 ₩29,939 ₩4,449
July 2017 ₩34,458 ₩5,120
June 2017 ₩36,435 ₩5,414
May 2017 ₩42,225 ₩6,275
April 2017 ₩43,778 ₩6,505
March 2017 ₩34,882 ₩5,183
February 2017 ₩36,294 ₩5,393
January 2017 ₩38,553 ₩5,729
December 2016 ₩41,095 ₩6,107
November 2016 ₩40,389 ₩6,002
October 2016 ₩36,153 ₩5,372
September 2016 ₩41,943 ₩6,233
August 2016 ₩46,462 ₩6,904
July 2016 ₩45,897 ₩6,820
June 2016 ₩46,885 ₩6,967
May 2016 ₩51,122 ₩7,597
April 2016 ₩52,365 ₩1,945
March 2016 ₩68,832 ₩71,480
February 2016 ₩28,244 ₩1,049
January 2016 ₩44,965 ₩1,670
December 2015 ₩59,200 ₩2,199
November 2015 ₩59,765 ₩2,220
October 2015 ₩63,041 ₩2,342
September 2015 ₩47,224 ₩1,754
August 2015 ₩40,107 ₩1,490
July 2015 ₩38,977 ₩1,448
June 2015 ₩43,270 ₩1,607
May 2015 ₩40,163 ₩1,492
April 2015 ₩61,911 ₩2,300
March 2015 ₩66,656 ₩2,476
February 2015 ₩75,920 ₩705
January 2015 ₩71,401 ₩663
December 2014 ₩63,493 ₩590
November 2014 ₩70,723 ₩657
October 2014 ₩77,954 ₩724
September 2014 ₩77,954 ₩724
August 2014 ₩106,650 ₩990
July 2014 ₩82,473 ₩766
June 2014 ₩78,632 ₩730
May 2014 ₩133,312 ₩1,238
April 2014 ₩140,543 ₩1,305
March 2014 ₩172,176 ₩1,599
February 2014 ₩147,096 ₩1,366
January 2014 ₩147,096 ₩1,366
December 2013 ₩121,337 ₩1,127
November 2013 ₩118,625 ₩1,102
October 2013 ₩113,203 ₩1,051
September 2013 ₩120,659 ₩1,121
August 2013 ₩132,409 ₩1,230
July 2013 ₩129,697 ₩1,205
June 2013 ₩117,496 ₩1,091
May 2013 ₩143,706 ₩1,335
April 2013 ₩137,154 ₩1,274
March 2013 ₩157,715 ₩1,465
February 2013 ₩177,825 ₩1,652
January 2013 ₩168,109 ₩1,561
December 2012 ₩178,503 ₩1,658
November 2012 ₩149,129 ₩1,385
October 2012 ₩163,816 ₩1,521
September 2012 ₩232,732 ₩2,161
August 2012 ₩203,810 ₩1,893
July 2012 ₩185,734 ₩1,725
June 2012 ₩206,521 ₩1,918
May 2012 ₩202,906 ₩1,884
April 2012 ₩253,068 ₩2,350
March 2012 ₩294,643 ₩2,736
February 2012 ₩310,912 ₩2,888
January 2012 ₩298,710 ₩2,774
December 2011 ₩271,144 ₩2,518
November 2011 ₩263,010 ₩2,443
October 2011 ₩260,750 ₩2,422
September 2011 ₩274,307 ₩2,548
August 2011 ₩307,296 ₩2,854
July 2011 ₩393,159 ₩3,651
June 2011 ₩413,494 ₩3,840
May 2011 ₩378,246 ₩3,513
April 2011 ₩424,792 ₩3,945
March 2011 ₩444,676 ₩4,130
February 2011 ₩436,090 ₩4,050
January 2011 ₩444,224 ₩4,126
December 2010 ₩450,551 ₩4,184
November 2010 ₩424,719 ₩4,092
October 2010 ₩427,332 ₩4,117
September 2010 ₩448,677 ₩4,323
August 2010 ₩425,154 ₩4,096
July 2010 ₩446,499 ₩4,302
June 2010 ₩457,389 ₩4,407
May 2010 ₩405,552 ₩3,907
April 2010 ₩448,677 ₩4,323
March 2010 ₩481,348 ₩4,638
February 2010 ₩435,173 ₩4,193
January 2010 ₩401,631 ₩3,870
December 2009 ₩511,840 ₩4,931
November 2009 ₩351,033 ₩3,530
October 2009 ₩320,981 ₩3,227
September 2009 ₩361,051 ₩3,630
August 2009 ₩388,182 ₩3,903
July 2009 ₩335,730 ₩3,376
June 2009 ₩366,541 ₩3,686
May 2009 ₩350,604 ₩3,525
April 2009 ₩322,273 ₩3,240
March 2009 ₩212,133 ₩2,133
February 2009 ₩188,406 ₩1,894
January 2009 ₩200,092 ₩2,012
December 2008 ₩252,506 ₩2,539
November 2008 ₩192,933 ₩2,058
October 2008 ₩206,953 ₩2,208
September 2008 ₩363,836 ₩3,881
August 2008 ₩373,850 ₩3,988
July 2008 ₩443,947 ₩4,736
June 2008 ₩437,271 ₩4,665
May 2008 ₩490,678 ₩5,235
April 2008 ₩447,285 ₩4,772
March 2008 ₩363,836 ₩3,881
February 2008 ₩390,540 ₩4,166
January 2008 ₩358,829 ₩3,828
December 2007 ₩510,706 ₩5,448
November 2007 ₩533,406 ₩5,911
October 2007 ₩604,098 ₩6,695
September 2007 ₩639,445 ₩7,086
August 2007 ₩729,417 ₩8,083
July 2007 ₩841,882 ₩9,330
June 2007 ₩453,074 ₩5,021
May 2007 ₩417,728 ₩4,629
April 2007 ₩425,761 ₩4,718
March 2007 ₩304,299 ₩3,372
February 2007 ₩268,310 ₩2,973
January 2007 ₩265,096 ₩2,938
December 2006 ₩289,196 ₩3,205
November 2006 ₩296,508 ₩3,376
October 2006 ₩281,183 ₩3,201
September 2006 ₩291,504 ₩3,319
August 2006 ₩253,346 ₩2,884
July 2006 ₩241,148 ₩2,746
June 2006 ₩229,888 ₩2,617
May 2006 ₩245,527 ₩2,795
April 2006 ₩299,323 ₩3,408
March 2006 ₩281,495 ₩3,205
February 2006 ₩263,667 ₩3,002
January 2006 ₩319,028 ₩3,632
December 2005 ₩319,028 ₩3,632
November 2005 ₩320,075 ₩3,864
October 2005 ₩351,050 ₩4,238
September 2005 ₩383,500 ₩4,629
August 2005 ₩336,300 ₩4,060
July 2005 ₩323,025 ₩3,899
June 2005 ₩342,200 ₩4,131
May 2005 ₩306,800 ₩3,703
April 2005 ₩286,445 ₩3,458
March 2005 ₩384,975 ₩4,647
February 2005 ₩495,600 ₩5,982
January 2005 ₩320,075 ₩3,864
December 2004 ₩374,650 ₩4,522
November 2004 ₩375,828 ₩5,057
October 2004 ₩316,277 ₩4,255
September 2004 ₩265,991 ₩3,579
August 2004 ₩224,702 ₩3,023
July 2004 ₩188,708 ₩2,539
June 2004 ₩172,034 ₩2,315
May 2004 ₩157,477 ₩2,119
April 2004 ₩170,710 ₩2,297
March 2004 ₩208,558 ₩2,806
February 2004 ₩232,643 ₩3,130
January 2004 ₩208,028 ₩2,799
December 2003 ₩201,676 ₩2,713
November 2003 ₩140,344 ₩2,154
October 2003 ₩121,091 ₩1,859
September 2003 ₩91,514 ₩1,405
August 2003 ₩96,849 ₩1,487
July 2003 ₩92,094 ₩1,414
June 2003 ₩74,696 ₩1,147
May 2003 ₩74,928 ₩1,150
April 2003 ₩69,824 ₩1,072
March 2003 ₩61,009 ₩937
February 2003 ₩62,401 ₩958
January 2003 ₩65,997 ₩1,013
December 2002 ₩71,912 ₩1,104
November 2002 ₩66,969 ₩1,246
October 2002 ₩60,368 ₩1,123
September 2002 ₩57,402 ₩1,068
August 2002 ₩61,420 ₩1,143
July 2002 ₩60,081 ₩1,118
June 2002 ₩64,960 ₩1,209
May 2002 ₩60,272 ₩1,122
April 2002 ₩60,942 ₩1,134
March 2002 ₩66,204 ₩1,232
February 2002 ₩81,320 ₩1,513
January 2002 ₩72,710 ₩1,353
December 2001 ₩52,929 ₩1,196
November 2001 ₩41,351 ₩935
October 2001 ₩36,625 ₩828
September 2001 ₩36,704 ₩830
August 2001 ₩37,491 ₩848
July 2001 ₩36,546 ₩826
June 2001 ₩39,224 ₩887
May 2001 ₩39,382 ₩890
April 2001 ₩34,419 ₩778
March 2001 ₩31,505 ₩712
February 2001 ₩36,231 ₩819
January 2001 ₩36,782 ₩831
December 2000 ₩28,136 ₩851
November 2000 ₩25,663 ₩776
October 2000 ₩25,487 ₩771
September 2000 ₩31,432 ₩951
August 2000 ₩35,670 ₩1,079
July 2000 ₩35,022 ₩1,059
June 2000 ₩36,612 ₩1,107
May 2000 ₩34,257 ₩1,036
April 2000 ₩37,907 ₩1,147
March 2000 ₩43,851 ₩1,326
February 2000 ₩36,729 ₩1,111
January 2000 ₩45,323 ₩1,371
December 1999 ₩42,369 ₩1,496
November 1999 ₩53,264 ₩1,880
October 1999 ₩56,088 ₩1,980
September 1999 ₩66,479 ₩2,347
August 1999 ₩82,720 ₩2,920
July 1999 ₩75,658 ₩2,671
June 1999 ₩63,654 ₩2,247
May 1999 ₩58,610 ₩2,069
April 1999 ₩78,685 ₩2,778
March 1999 ₩61,848 ₩2,183
February 1999 ₩45,452 ₩1,604
January 1999 ₩51,864 ₩1,831
December 1998 ₩58,002 ₩2,092
November 1998 ₩42,032 ₩1,516
October 1998 ₩31,782 ₩1,146
September 1998 ₩24,472 ₩882
August 1998 ₩26,935 ₩971
July 1998 ₩25,585 ₩923
June 1998 ₩21,850 ₩788
May 1998 ₩27,809 ₩1,003
April 1998 ₩34,960 ₩1,261
March 1998 ₩48,468 ₩1,748
February 1998 ₩51,566 ₩1,859
January 1998 ₩53,394 ₩1,925
December 1997 ₩36,306 ₩1,352
November 1997 ₩51,690 ₩1,925
October 1997 ₩74,612 ₩2,779
September 1997 ₩103,072 ₩3,839
August 1997 ₩112,302 ₩4,183
July 1997 ₩107,687 ₩4,011
June 1997 ₩119,225 ₩4,441
May 1997 ₩136,147 ₩5,071
April 1997 ₩119,994 ₩4,470
March 1997 ₩118,456 ₩4,412
February 1997 ₩106,149 ₩3,954
January 1997 ₩99,995 ₩3,725
December 1996 ₩93,817 ₩3,610
November 1996 ₩98,284 ₩3,782
October 1996 ₩98,284 ₩3,782
September 1996 ₩103,496 ₩3,983
August 1996 ₩100,518 ₩3,868
July 1996 ₩113,921 ₩4,384
June 1996 ₩121,366 ₩4,670
May 1996 ₩138,492 ₩5,329
April 1996 ₩165,297 ₩6,361
March 1996 ₩141,470 ₩5,444
February 1996 ₩130,301 ₩5,014
January 1996 ₩147,427 ₩5,673
December 1995 ₩153,355 ₩6,017

016380.KS

Price: ₩6,870

52 week price:
6660.00
9770.00

Dividend Yield: 2.90%

5-year range yield:
0.88%
2.90%

Forward Dividend Yield: 2.88%

Dividend Per Share: 200.00 KRW

Exchange: KSC

Sector: Basic Materials

Industry: Steel

Market Capitalization: 695.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 4

Links: