Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,803.00 | 1,803.00 | 1,777.00 | 1,794.00 | 3,148.07 | 15,809 |
| 2024-01-09 | 1,821.00 | 1,821.00 | 1,783.00 | 1,800.00 | 3,158.60 | 6,458 |
| 2024-01-08 | 1,815.00 | 1,815.00 | 1,790.00 | 1,790.00 | 3,141.05 | 15,912 |
| 2024-01-05 | 1,810.00 | 1,810.00 | 1,773.00 | 1,803.00 | 3,163.86 | 14,124 |
| 2024-01-04 | 1,794.00 | 1,800.00 | 1,770.00 | 1,786.00 | 3,134.03 | 11,359 |
| 2024-01-03 | 1,774.00 | 1,809.00 | 1,774.00 | 1,794.00 | 3,148.07 | 7,135 |
| 2024-01-02 | 1,797.00 | 1,797.00 | 1,784.00 | 1,793.00 | 3,146.31 | 14,973 |
| 2023-12-28 | 1,786.00 | 1,797.00 | 1,786.00 | 1,797.00 | 3,153.33 | 5,650 |
| 2023-12-27 | 1,800.00 | 1,800.00 | 1,775.00 | 1,786.00 | 3,134.03 | 10,762 |
| 2023-12-26 | 1,797.00 | 1,800.00 | 1,778.00 | 1,785.00 | 3,132.27 | 25,126 |
| 2023-12-22 | 1,800.00 | 1,801.00 | 1,781.00 | 1,801.00 | 3,160.35 | 20,123 |
| 2023-12-21 | 1,799.00 | 1,818.00 | 1,790.00 | 1,790.00 | 3,141.05 | 10,443 |
| 2023-12-20 | 1,828.00 | 1,828.00 | 1,789.00 | 1,798.00 | 3,155.09 | 17,872 |
| 2023-12-19 | 1,824.00 | 1,824.00 | 1,791.00 | 1,793.00 | 3,146.31 | 20,085 |
| 2023-12-18 | 1,806.00 | 1,824.00 | 1,798.00 | 1,800.00 | 3,158.60 | 4,977 |
| 2023-12-15 | 1,840.00 | 1,840.00 | 1,805.00 | 1,806.00 | 3,169.12 | 9,504 |
| 2023-12-14 | 1,802.00 | 1,829.00 | 1,802.00 | 1,812.00 | 3,179.65 | 12,005 |
| 2023-12-13 | 1,817.00 | 1,822.00 | 1,800.00 | 1,819.00 | 3,191.94 | 13,408 |
| 2023-12-12 | 1,860.00 | 1,860.00 | 1,812.00 | 1,817.00 | 3,188.43 | 6,443 |
| 2023-12-11 | 1,847.00 | 1,849.00 | 1,810.00 | 1,819.00 | 3,191.94 | 10,739 |
| 2023-12-08 | 1,820.00 | 1,848.00 | 1,810.00 | 1,815.00 | 3,184.92 | 5,129 |
| 2023-12-07 | 1,818.00 | 1,835.00 | 1,793.00 | 1,820.00 | 3,193.69 | 8,401 |
| 2023-12-06 | 1,824.00 | 1,824.00 | 1,806.00 | 1,818.00 | 3,190.18 | 6,797 |
| 2023-12-05 | 1,810.00 | 1,838.00 | 1,809.00 | 1,824.00 | 3,200.71 | 11,543 |
| 2023-12-04 | 1,840.00 | 1,844.00 | 1,819.00 | 1,819.00 | 3,191.94 | 13,359 |
| 2023-12-01 | 1,850.00 | 1,859.00 | 1,838.00 | 1,840.00 | 3,228.79 | 11,933 |
| 2023-11-30 | 1,847.00 | 1,887.00 | 1,835.00 | 1,853.00 | 3,251.60 | 5,032 |
| 2023-11-29 | 1,857.00 | 1,857.00 | 1,842.00 | 1,847.00 | 3,241.07 | 1,815 |
| 2023-11-28 | 1,841.00 | 1,862.00 | 1,834.00 | 1,858.00 | 3,260.37 | 7,271 |
| 2023-11-27 | 1,839.00 | 1,842.00 | 1,825.00 | 1,841.00 | 3,230.54 | 19,543 |
| 2023-11-24 | 1,830.00 | 1,839.00 | 1,830.00 | 1,839.00 | 3,227.03 | 5,592 |
| 2023-11-23 | 1,843.00 | 1,857.00 | 1,836.00 | 1,836.00 | 3,221.77 | 18,956 |
| 2023-11-22 | 1,858.00 | 1,867.00 | 1,827.00 | 1,842.00 | 3,232.30 | 21,290 |
| 2023-11-21 | 1,871.00 | 1,871.00 | 1,848.00 | 1,858.00 | 3,260.37 | 11,204 |
| 2023-11-20 | 1,838.00 | 1,875.00 | 1,838.00 | 1,875.00 | 3,290.20 | 14,214 |
| 2023-11-17 | 1,867.00 | 1,867.00 | 1,833.00 | 1,838.00 | 3,225.28 | 16,597 |
| 2023-11-16 | 1,882.00 | 1,883.00 | 1,851.00 | 1,868.00 | 3,277.92 | 23,624 |
| 2023-11-15 | 1,894.00 | 1,896.00 | 1,858.00 | 1,891.00 | 3,318.28 | 29,147 |
| 2023-11-14 | 1,869.00 | 1,885.00 | 1,760.00 | 1,876.00 | 3,291.96 | 13,969 |
| 2023-11-13 | 1,920.00 | 1,920.00 | 1,869.00 | 1,869.00 | 3,279.67 | 10,633 |
| 2023-11-10 | 1,870.00 | 1,920.00 | 1,849.00 | 1,920.00 | 3,369.17 | 8,595 |
| 2023-11-09 | 1,866.00 | 1,886.00 | 1,850.00 | 1,876.00 | 3,291.96 | 2,634 |
| 2023-11-08 | 1,921.00 | 1,921.00 | 1,856.00 | 1,866.00 | 3,274.41 | 14,401 |
| 2023-11-07 | 1,870.00 | 1,910.00 | 1,868.00 | 1,884.00 | 3,306.00 | 14,174 |
| 2023-11-06 | 1,880.00 | 1,900.00 | 1,863.00 | 1,870.00 | 3,281.43 | 11,645 |
| 2023-11-03 | 1,869.00 | 1,900.00 | 1,851.00 | 1,860.00 | 3,263.88 | 23,198 |
| 2023-11-02 | 1,855.00 | 1,868.00 | 1,837.00 | 1,851.00 | 3,248.09 | 6,063 |
| 2023-11-01 | 1,823.00 | 1,900.00 | 1,823.00 | 1,851.00 | 3,248.09 | 8,808 |
| 2023-10-31 | 1,824.00 | 1,852.00 | 1,824.00 | 1,837.00 | 3,223.52 | 11,810 |
| 2023-10-30 | 1,847.00 | 1,907.00 | 1,828.00 | 1,839.00 | 3,227.03 | 6,296 |
| 2023-10-27 | 1,840.00 | 1,922.00 | 1,814.00 | 1,847.00 | 3,241.07 | 9,149 |
| 2023-10-26 | 1,864.00 | 1,866.00 | 1,828.00 | 1,840.00 | 3,228.79 | 10,300 |
| 2023-10-25 | 1,912.00 | 1,912.00 | 1,857.00 | 1,866.00 | 3,274.41 | 14,059 |
| 2023-10-24 | 1,894.00 | 1,894.00 | 1,870.00 | 1,873.00 | 3,286.69 | 6,633 |
| 2023-10-23 | 1,830.00 | 1,876.00 | 1,830.00 | 1,874.00 | 3,288.45 | 6,764 |
| 2023-10-20 | 1,921.00 | 1,921.00 | 1,857.00 | 1,859.00 | 3,262.13 | 12,200 |
| 2023-10-19 | 1,995.00 | 1,995.00 | 1,889.00 | 1,921.00 | 3,370.92 | 10,514 |
| 2023-10-18 | 1,912.00 | 1,931.00 | 1,912.00 | 1,927.00 | 3,381.45 | 1,251 |
| 2023-10-17 | 1,897.00 | 1,930.00 | 1,897.00 | 1,912.00 | 3,355.13 | 5,509 |
| 2023-10-16 | 1,894.00 | 1,950.00 | 1,894.00 | 1,897.00 | 3,328.81 | 5,518 |
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.