Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,250.002,250.002,200.002,215.002,215.006,277
2026-10-162,175.002,360.002,175.002,250.002,250.0013,654
2026-10-152,310.002,310.002,140.002,155.002,155.0013,045
2026-10-142,240.002,365.002,225.002,240.002,240.009,368
2026-10-132,300.002,345.002,200.002,255.002,255.0013,933
2026-10-122,440.002,440.002,250.002,295.002,295.0014,990
2026-10-082,315.002,535.002,250.002,345.002,345.0042,844
2026-10-072,450.002,455.002,265.002,265.002,265.0044,463
2026-10-062,300.002,300.002,275.002,290.002,290.005,932
2026-10-022,335.002,335.002,210.002,275.002,275.0010,016
2026-10-012,345.002,345.002,215.002,255.002,255.0011,808
2026-09-302,330.002,330.002,190.002,240.002,240.0018,290
2026-09-292,325.002,325.002,205.002,260.002,260.0010,796
2026-09-282,250.002,300.002,200.002,250.002,250.003,869
2026-09-232,320.002,320.002,200.002,230.002,230.0029,063
2026-09-222,350.002,350.002,270.002,300.002,300.004,999
2026-09-212,445.002,445.002,300.002,350.002,350.0014,196
2026-09-182,425.002,480.002,295.002,400.002,400.005,747
2026-09-172,340.002,410.002,305.002,310.002,310.004,446
2026-09-162,315.002,395.002,275.002,310.002,310.004,463
2026-09-152,395.002,395.002,270.002,315.002,315.0019,750
2026-09-142,430.002,430.002,335.002,345.002,345.009,893
2026-09-112,400.002,450.002,360.002,405.002,405.0011,888
2026-09-102,380.002,540.002,290.002,405.002,405.0073,169
2026-09-092,435.002,435.002,310.002,355.002,355.008,206
2026-09-082,320.002,445.002,255.002,350.002,350.0016,716
2026-09-072,350.002,350.002,310.002,320.002,320.003,725
2026-09-042,380.002,390.002,310.002,320.002,320.0014,959
2026-09-032,395.002,415.002,340.002,365.002,365.0011,710
2026-09-022,395.002,440.002,325.002,395.002,395.0010,777
2026-09-012,310.002,360.002,310.002,360.002,360.005,658
2026-08-312,250.002,340.002,235.002,325.002,325.006,504
2026-08-282,385.002,440.002,305.002,310.002,310.008,836
2026-08-272,350.002,395.002,330.002,380.002,380.0017,210
2026-08-262,355.002,490.002,340.002,350.002,350.0034,457
2026-08-252,265.002,410.002,250.002,355.002,355.0055,571
2026-08-242,400.002,425.002,260.002,265.002,265.0038,351
2026-08-212,370.002,505.002,315.002,400.002,400.0032,810
2026-08-202,330.002,495.002,290.002,390.002,390.0043,495
2026-08-192,315.002,450.002,230.002,400.002,400.0081,775
2026-08-182,295.002,310.002,200.002,225.002,225.0033,913
2026-08-142,300.002,310.002,205.002,295.002,295.0027,448
2026-08-132,280.002,280.002,165.002,240.002,240.0023,349
2026-08-122,145.002,360.002,080.002,280.002,280.00114,537
2026-08-112,000.002,180.002,000.002,145.002,145.0097,183
2026-08-101,928.002,140.001,901.002,000.002,000.00255,125
2026-08-071,863.002,270.001,863.001,918.001,918.00696,176
2026-08-061,863.001,863.001,813.001,847.001,847.0010,135
2026-08-051,810.001,848.001,810.001,825.001,825.008,334
2026-08-041,863.001,864.001,783.001,810.001,810.0014,399
2026-08-031,807.001,835.001,762.001,783.001,783.0020,860
2026-07-311,853.001,853.001,772.001,807.001,807.0029,080
2026-07-301,738.001,900.001,701.001,853.001,853.0040,073
2026-07-291,899.001,899.001,693.001,753.001,753.0031,306
2026-07-281,915.001,950.001,811.001,822.001,822.0028,223
2026-07-271,920.001,921.001,882.001,910.001,910.002,035,106
2026-07-241,981.001,981.001,885.001,920.001,920.0017,520
2026-07-231,920.001,955.001,905.001,942.001,942.0017,207
2026-07-221,945.001,945.001,885.001,896.001,896.0011,598
2026-07-211,925.001,925.001,872.001,893.001,893.008,851
Page 1 of 4 · 230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2025-08-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.