Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,749.00 | 1,749.00 | 1,731.00 | 1,748.00 | 3,067.35 | 3,926 |
| 2024-04-04 | 1,760.00 | 1,760.00 | 1,725.00 | 1,750.00 | 3,070.86 | 6,089 |
| 2024-04-03 | 1,726.00 | 1,739.00 | 1,726.00 | 1,738.00 | 3,049.80 | 20,037 |
| 2024-04-02 | 1,735.00 | 1,753.00 | 1,734.00 | 1,739.00 | 3,051.55 | 13,751 |
| 2024-04-01 | 1,755.00 | 1,759.00 | 1,731.00 | 1,734.00 | 3,042.78 | 42,419 |
| 2024-03-29 | 1,735.00 | 1,758.00 | 1,734.00 | 1,756.00 | 3,081.38 | 29,692 |
| 2024-03-28 | 1,725.00 | 1,745.00 | 1,724.00 | 1,734.00 | 3,042.78 | 14,488 |
| 2024-03-27 | 1,744.00 | 1,757.00 | 1,728.00 | 1,737.00 | 3,048.04 | 4,130 |
| 2024-03-26 | 1,737.00 | 1,751.00 | 1,735.00 | 1,744.00 | 3,060.33 | 10,853 |
| 2024-03-25 | 1,756.00 | 1,756.00 | 1,737.00 | 1,751.00 | 3,072.61 | 4,437 |
| 2024-03-22 | 1,760.00 | 1,765.00 | 1,743.00 | 1,757.00 | 3,083.14 | 23,144 |
| 2024-03-21 | 1,760.00 | 1,760.00 | 1,735.00 | 1,750.00 | 3,070.86 | 7,931 |
| 2024-03-20 | 1,739.00 | 1,765.00 | 1,733.00 | 1,751.00 | 3,072.61 | 16,798 |
| 2024-03-19 | 1,760.00 | 1,760.00 | 1,739.00 | 1,739.00 | 3,051.55 | 24,424 |
| 2024-03-18 | 1,743.00 | 1,748.00 | 1,730.00 | 1,743.00 | 3,058.57 | 17,470 |
| 2024-03-15 | 1,759.00 | 1,759.00 | 1,729.00 | 1,743.00 | 3,058.57 | 9,552 |
| 2024-03-14 | 1,722.00 | 1,765.00 | 1,722.00 | 1,739.00 | 3,051.55 | 38,305 |
| 2024-03-13 | 1,738.00 | 1,738.00 | 1,720.00 | 1,730.00 | 3,035.76 | 25,389 |
| 2024-03-12 | 1,712.00 | 1,750.00 | 1,712.00 | 1,738.00 | 3,049.80 | 14,678 |
| 2024-03-11 | 1,760.00 | 1,760.00 | 1,650.00 | 1,755.00 | 3,079.63 | 64,169 |
| 2024-03-08 | 1,764.00 | 1,764.00 | 1,746.00 | 1,760.00 | 3,088.40 | 16,589 |
| 2024-03-07 | 1,746.00 | 1,855.00 | 1,746.00 | 1,764.00 | 3,095.42 | 60,459 |
| 2024-03-06 | 1,740.00 | 1,753.00 | 1,740.00 | 1,748.00 | 3,067.35 | 11,249 |
| 2024-03-05 | 1,740.00 | 1,770.00 | 1,740.00 | 1,754.00 | 3,077.88 | 16,421 |
| 2024-03-04 | 1,784.00 | 1,784.00 | 1,750.00 | 1,768.00 | 3,102.44 | 31,632 |
| 2024-02-29 | 1,789.00 | 1,789.00 | 1,750.00 | 1,761.00 | 3,090.16 | 22,427 |
| 2024-02-28 | 1,767.00 | 1,793.00 | 1,734.00 | 1,767.00 | 3,100.69 | 27,423 |
| 2024-02-27 | 1,770.00 | 1,777.00 | 1,746.00 | 1,774.00 | 3,112.97 | 13,640 |
| 2024-02-26 | 1,779.00 | 1,779.00 | 1,761.00 | 1,777.00 | 3,118.24 | 13,006 |
| 2024-02-23 | 1,786.00 | 1,789.00 | 1,770.00 | 1,788.00 | 3,137.54 | 7,213 |
| 2024-02-22 | 1,789.00 | 1,796.00 | 1,784.00 | 1,795.00 | 3,149.82 | 7,819 |
| 2024-02-21 | 1,789.00 | 1,793.00 | 1,778.00 | 1,788.00 | 3,137.54 | 7,708 |
| 2024-02-20 | 1,792.00 | 1,794.00 | 1,780.00 | 1,793.00 | 3,146.31 | 10,770 |
| 2024-02-19 | 1,762.00 | 1,793.00 | 1,762.00 | 1,792.00 | 3,144.56 | 10,525 |
| 2024-02-16 | 1,816.00 | 1,816.00 | 1,760.00 | 1,794.00 | 3,148.07 | 19,969 |
| 2024-02-15 | 1,804.00 | 1,804.00 | 1,770.00 | 1,796.00 | 3,151.58 | 23,520 |
| 2024-02-14 | 1,805.00 | 1,805.00 | 1,785.00 | 1,795.00 | 3,149.82 | 23,565 |
| 2024-02-13 | 1,798.00 | 1,810.00 | 1,767.00 | 1,794.00 | 3,148.07 | 13,128 |
| 2024-02-08 | 1,798.00 | 1,798.00 | 1,751.00 | 1,784.00 | 3,130.52 | 5,215 |
| 2024-02-07 | 1,769.00 | 1,774.00 | 1,737.00 | 1,770.00 | 3,105.95 | 4,447 |
| 2024-02-06 | 1,775.00 | 1,777.00 | 1,739.00 | 1,769.00 | 3,104.20 | 8,551 |
| 2024-02-05 | 1,777.00 | 1,778.00 | 1,750.00 | 1,775.00 | 3,114.73 | 12,763 |
| 2024-02-02 | 1,799.00 | 1,799.00 | 1,762.00 | 1,776.00 | 3,116.48 | 17,479 |
| 2024-02-01 | 1,760.00 | 1,770.00 | 1,755.00 | 1,764.00 | 3,095.42 | 15,018 |
| 2024-01-31 | 1,760.00 | 1,778.00 | 1,753.00 | 1,760.00 | 3,088.40 | 9,213 |
| 2024-01-30 | 1,755.00 | 1,756.00 | 1,723.00 | 1,755.00 | 3,079.63 | 22,239 |
| 2024-01-29 | 1,740.00 | 1,740.00 | 1,652.00 | 1,711.00 | 3,002.42 | 9,577 |
| 2024-01-26 | 1,717.00 | 1,717.00 | 1,710.00 | 1,711.00 | 3,002.42 | 6,503 |
| 2024-01-25 | 1,734.00 | 1,734.00 | 1,705.00 | 1,717.00 | 3,012.95 | 8,976 |
| 2024-01-24 | 1,740.00 | 1,740.00 | 1,682.00 | 1,710.00 | 3,000.67 | 7,501 |
| 2024-01-23 | 1,775.00 | 1,775.00 | 1,709.00 | 1,710.00 | 3,000.67 | 8,845 |
| 2024-01-22 | 1,702.00 | 1,715.00 | 1,701.00 | 1,714.00 | 3,007.68 | 4,204 |
| 2024-01-19 | 1,750.00 | 1,750.00 | 1,707.00 | 1,715.00 | 3,009.44 | 10,556 |
| 2024-01-18 | 1,727.00 | 1,772.00 | 1,631.00 | 1,705.00 | 2,991.89 | 11,114 |
| 2024-01-17 | 1,780.00 | 1,780.00 | 1,727.00 | 1,727.00 | 3,030.50 | 20,272 |
| 2024-01-16 | 1,767.00 | 1,781.00 | 1,764.00 | 1,781.00 | 3,125.25 | 12,481 |
| 2024-01-15 | 1,782.00 | 1,790.00 | 1,765.00 | 1,781.00 | 3,125.25 | 13,161 |
| 2024-01-12 | 1,810.00 | 1,810.00 | 1,782.00 | 1,795.00 | 3,149.82 | 6,867 |
| 2024-01-11 | 1,810.00 | 1,810.00 | 1,773.00 | 1,787.00 | 3,135.78 | 4,537 |
| 2024-01-10 | 1,803.00 | 1,803.00 | 1,777.00 | 1,794.00 | 3,148.07 | 15,809 |
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.