Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,645.00 | 1,670.00 | 1,645.00 | 1,652.00 | 2,898.89 | 4,831 |
| 2024-07-04 | 1,667.00 | 1,680.00 | 1,641.00 | 1,650.00 | 2,895.38 | 25,750 |
| 2024-07-03 | 1,666.00 | 1,690.00 | 1,662.00 | 1,680.00 | 2,948.02 | 4,622 |
| 2024-07-02 | 1,681.00 | 1,689.00 | 1,672.00 | 1,680.00 | 2,948.02 | 7,653 |
| 2024-07-01 | 1,677.00 | 1,701.00 | 1,669.00 | 1,694.00 | 2,972.59 | 11,062 |
| 2024-06-28 | 1,700.00 | 1,700.00 | 1,655.00 | 1,689.00 | 2,963.82 | 2,731 |
| 2024-06-27 | 1,671.00 | 1,680.00 | 1,660.00 | 1,680.00 | 2,948.02 | 7,726 |
| 2024-06-26 | 1,749.00 | 1,749.00 | 1,672.00 | 1,684.00 | 2,955.04 | 17,026 |
| 2024-06-25 | 1,672.00 | 1,704.00 | 1,661.00 | 1,699.00 | 2,981.36 | 10,576 |
| 2024-06-24 | 1,741.00 | 1,741.00 | 1,670.00 | 1,685.00 | 2,956.80 | 5,485 |
| 2024-06-21 | 1,725.00 | 1,741.00 | 1,680.00 | 1,688.00 | 2,962.06 | 22,044 |
| 2024-06-20 | 1,729.00 | 1,729.00 | 1,700.00 | 1,708.00 | 2,997.16 | 18,678 |
| 2024-06-19 | 1,772.00 | 1,772.00 | 1,719.00 | 1,720.00 | 3,018.21 | 9,381 |
| 2024-06-18 | 1,746.00 | 1,749.00 | 1,729.00 | 1,739.00 | 3,051.55 | 4,279 |
| 2024-06-17 | 1,741.00 | 1,746.00 | 1,715.00 | 1,746.00 | 3,063.84 | 11,589 |
| 2024-06-14 | 1,740.00 | 1,780.00 | 1,715.00 | 1,746.00 | 3,063.84 | 29,970 |
| 2024-06-13 | 1,726.00 | 1,778.00 | 1,715.00 | 1,740.00 | 3,053.31 | 6,419 |
| 2024-06-12 | 1,744.00 | 1,752.00 | 1,713.00 | 1,726.00 | 3,028.74 | 9,395 |
| 2024-06-11 | 1,748.00 | 1,750.00 | 1,714.00 | 1,744.00 | 3,060.33 | 7,623 |
| 2024-06-10 | 1,750.00 | 1,780.00 | 1,734.00 | 1,734.00 | 3,042.78 | 32,671 |
| 2024-06-07 | 1,768.00 | 1,770.00 | 1,750.00 | 1,750.00 | 3,070.86 | 13,676 |
| 2024-06-05 | 1,783.00 | 1,783.00 | 1,759.00 | 1,768.00 | 3,102.44 | 8,324 |
| 2024-06-04 | 1,818.00 | 1,818.00 | 1,750.00 | 1,783.00 | 3,128.76 | 31,608 |
| 2024-06-03 | 1,805.00 | 1,818.00 | 1,770.00 | 1,800.00 | 3,158.60 | 41,761 |
| 2024-05-31 | 1,800.00 | 1,848.00 | 1,782.00 | 1,803.00 | 3,163.86 | 37,745 |
| 2024-05-30 | 1,844.00 | 1,875.00 | 1,800.00 | 1,800.00 | 3,158.60 | 29,081 |
| 2024-05-29 | 1,817.00 | 1,848.00 | 1,806.00 | 1,834.00 | 3,218.26 | 23,392 |
| 2024-05-28 | 1,840.00 | 1,889.00 | 1,812.00 | 1,850.00 | 3,246.33 | 52,363 |
| 2024-05-27 | 1,857.00 | 1,861.00 | 1,820.00 | 1,840.00 | 3,228.79 | 47,853 |
| 2024-05-24 | 1,875.00 | 1,877.00 | 1,825.00 | 1,857.00 | 3,258.62 | 64,533 |
| 2024-05-23 | 1,931.00 | 1,940.00 | 1,760.00 | 1,877.00 | 3,293.71 | 123,391 |
| 2024-05-22 | 1,770.00 | 1,900.00 | 1,750.00 | 1,888.00 | 3,313.02 | 221,200 |
| 2024-05-21 | 1,769.00 | 1,800.00 | 1,750.00 | 1,770.00 | 3,105.95 | 18,349 |
| 2024-05-20 | 1,742.00 | 1,772.00 | 1,742.00 | 1,768.00 | 3,102.44 | 30,286 |
| 2024-05-17 | 1,779.00 | 1,779.00 | 1,729.00 | 1,757.00 | 3,083.14 | 22,056 |
| 2024-05-16 | 1,809.00 | 1,809.00 | 1,792.00 | 1,800.00 | 3,158.60 | 4,938 |
| 2024-05-14 | 1,782.00 | 1,813.00 | 1,751.00 | 1,809.00 | 3,174.39 | 10,820 |
| 2024-05-13 | 1,751.00 | 1,785.00 | 1,747.00 | 1,779.00 | 3,121.74 | 11,803 |
| 2024-05-10 | 1,770.00 | 1,817.00 | 1,743.00 | 1,784.00 | 3,130.52 | 43,672 |
| 2024-05-09 | 1,760.00 | 1,770.00 | 1,742.00 | 1,769.00 | 3,104.20 | 8,610 |
| 2024-05-08 | 1,770.00 | 1,770.00 | 1,733.00 | 1,768.00 | 3,102.44 | 7,705 |
| 2024-05-07 | 1,736.00 | 1,786.00 | 1,713.00 | 1,765.00 | 3,097.18 | 71,306 |
| 2024-05-03 | 1,723.00 | 1,726.00 | 1,712.00 | 1,723.00 | 3,023.48 | 12,262 |
| 2024-05-02 | 1,716.00 | 1,733.00 | 1,710.00 | 1,723.00 | 3,023.48 | 17,795 |
| 2024-04-30 | 1,719.00 | 1,730.00 | 1,712.00 | 1,719.00 | 3,016.46 | 9,351 |
| 2024-04-29 | 1,710.00 | 1,730.00 | 1,707.00 | 1,719.00 | 3,016.46 | 5,206 |
| 2024-04-26 | 1,726.00 | 1,728.00 | 1,714.00 | 1,727.00 | 3,030.50 | 18,197 |
| 2024-04-25 | 1,721.00 | 1,732.00 | 1,690.00 | 1,726.00 | 3,028.74 | 22,857 |
| 2024-04-24 | 1,710.00 | 1,727.00 | 1,697.00 | 1,715.00 | 3,009.44 | 18,003 |
| 2024-04-23 | 1,695.00 | 1,738.00 | 1,695.00 | 1,719.00 | 3,016.46 | 9,765 |
| 2024-04-22 | 1,716.00 | 1,722.00 | 1,631.00 | 1,716.00 | 3,011.19 | 19,559 |
| 2024-04-19 | 1,753.00 | 1,754.00 | 1,673.00 | 1,716.00 | 3,011.19 | 9,105 |
| 2024-04-18 | 1,732.00 | 1,748.00 | 1,731.00 | 1,746.00 | 3,063.84 | 7,442 |
| 2024-04-17 | 1,724.00 | 1,730.00 | 1,700.00 | 1,730.00 | 3,035.76 | 429,546 |
| 2024-04-16 | 1,734.00 | 1,734.00 | 1,600.00 | 1,725.00 | 3,026.99 | 37,473 |
| 2024-04-15 | 1,743.00 | 1,743.00 | 1,717.00 | 1,734.00 | 3,042.78 | 5,278 |
| 2024-04-12 | 1,752.00 | 1,752.00 | 1,722.00 | 1,746.00 | 3,063.84 | 13,418 |
| 2024-04-11 | 1,712.00 | 1,740.00 | 1,712.00 | 1,740.00 | 3,053.31 | 9,777 |
| 2024-04-09 | 1,725.00 | 1,743.00 | 1,725.00 | 1,742.00 | 3,056.82 | 9,875 |
| 2024-04-08 | 1,746.00 | 1,750.00 | 1,732.00 | 1,742.00 | 3,056.82 | 28,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2025-08-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.