Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,918.00 | 1,921.00 | 1,894.00 | 1,894.00 | 3,323.54 | 7,909 |
| 2023-10-12 | 1,900.00 | 1,950.00 | 1,900.00 | 1,935.00 | 3,395.49 | 2,742 |
| 2023-10-11 | 1,900.00 | 1,970.00 | 1,900.00 | 1,900.00 | 3,334.07 | 25,859 |
| 2023-10-10 | 1,968.00 | 1,968.00 | 1,897.00 | 1,899.00 | 3,332.32 | 24,122 |
| 2023-10-06 | 1,972.00 | 1,994.00 | 1,970.00 | 1,970.00 | 3,456.91 | 12,217 |
| 2023-10-05 | 1,983.00 | 2,005.00 | 1,966.00 | 1,971.00 | 3,458.66 | 10,867 |
| 2023-10-04 | 2,005.00 | 2,005.00 | 1,951.00 | 1,983.00 | 3,479.72 | 18,505 |
| 2023-09-27 | 1,958.00 | 1,958.00 | 1,932.00 | 1,957.00 | 3,434.09 | 4,765 |
| 2023-09-26 | 1,954.00 | 1,974.00 | 1,951.00 | 1,958.00 | 3,435.85 | 12,332 |
| 2023-09-25 | 1,935.00 | 1,954.00 | 1,901.00 | 1,954.00 | 3,428.83 | 30,660 |
| 2023-09-22 | 1,921.00 | 1,935.00 | 1,855.00 | 1,935.00 | 3,395.49 | 16,398 |
| 2023-09-21 | 1,950.00 | 1,957.00 | 1,887.00 | 1,936.00 | 3,397.24 | 22,612 |
| 2023-09-20 | 1,960.00 | 1,962.00 | 1,940.00 | 1,957.00 | 3,434.09 | 9,964 |
| 2023-09-19 | 1,958.00 | 1,960.00 | 1,935.00 | 1,960.00 | 3,439.36 | 7,154 |
| 2023-09-18 | 1,973.00 | 1,973.00 | 1,925.00 | 1,960.00 | 3,439.36 | 14,450 |
| 2023-09-15 | 1,988.00 | 1,988.00 | 1,953.00 | 1,974.00 | 3,463.93 | 11,084 |
| 2023-09-14 | 1,963.00 | 1,993.00 | 1,952.00 | 1,953.00 | 3,427.08 | 6,662 |
| 2023-09-13 | 2,005.00 | 2,005.00 | 1,942.00 | 1,985.00 | 3,483.23 | 19,695 |
| 2023-09-12 | 2,010.00 | 2,010.00 | 1,994.00 | 1,999.00 | 3,507.80 | 13,976 |
| 2023-09-11 | 2,000.00 | 2,005.00 | 1,975.00 | 1,999.00 | 3,507.80 | 25,224 |
| 2023-09-08 | 1,967.00 | 1,987.00 | 1,967.00 | 1,971.00 | 3,458.66 | 6,471 |
| 2023-09-07 | 1,993.00 | 1,993.00 | 1,975.00 | 1,989.00 | 3,490.25 | 20,752 |
| 2023-09-06 | 1,966.00 | 2,005.00 | 1,966.00 | 1,993.00 | 3,497.27 | 31,497 |
| 2023-09-05 | 1,940.00 | 1,966.00 | 1,940.00 | 1,966.00 | 3,449.89 | 25,209 |
| 2023-09-04 | 1,922.00 | 1,942.00 | 1,922.00 | 1,940.00 | 3,404.26 | 21,481 |
| 2023-09-01 | 1,929.00 | 1,929.00 | 1,900.00 | 1,922.00 | 3,372.68 | 22,976 |
| 2023-08-31 | 1,910.00 | 1,942.00 | 1,902.00 | 1,914.00 | 3,358.64 | 6,365 |
| 2023-08-30 | 1,909.00 | 1,943.00 | 1,895.00 | 1,910.00 | 3,351.62 | 9,849 |
| 2023-08-29 | 1,905.00 | 1,915.00 | 1,885.00 | 1,909.00 | 3,349.87 | 13,703 |
| 2023-08-28 | 1,928.00 | 1,928.00 | 1,888.00 | 1,905.00 | 3,342.85 | 13,949 |
| 2023-08-25 | 1,880.00 | 1,920.00 | 1,856.00 | 1,903.00 | 3,339.34 | 17,551 |
| 2023-08-24 | 1,878.00 | 1,894.00 | 1,878.00 | 1,892.00 | 3,320.03 | 38,844 |
| 2023-08-23 | 1,882.00 | 1,935.00 | 1,882.00 | 1,890.00 | 3,316.52 | 6,579 |
| 2023-08-22 | 1,917.00 | 1,917.00 | 1,880.00 | 1,907.00 | 3,346.36 | 21,681 |
| 2023-08-21 | 1,883.00 | 1,921.00 | 1,852.00 | 1,917.00 | 3,363.90 | 24,802 |
| 2023-08-18 | 1,941.00 | 1,941.00 | 1,871.00 | 1,883.00 | 3,304.24 | 30,373 |
| 2023-08-17 | 1,979.00 | 1,979.00 | 1,810.00 | 1,942.00 | 3,407.77 | 45,833 |
| 2023-08-16 | 1,818.00 | 1,995.00 | 1,809.00 | 1,979.00 | 3,472.70 | 220,624 |
| 2023-08-14 | 1,806.00 | 1,825.00 | 1,797.00 | 1,809.00 | 3,174.39 | 27,117 |
| 2023-08-11 | 1,783.00 | 1,810.00 | 1,783.00 | 1,806.00 | 3,169.12 | 20,807 |
| 2023-08-10 | 1,796.00 | 1,803.00 | 1,768.00 | 1,783.00 | 3,128.76 | 26,500 |
| 2023-08-09 | 1,813.00 | 1,813.00 | 1,788.00 | 1,796.00 | 3,151.58 | 7,903 |
| 2023-08-08 | 1,807.00 | 1,829.00 | 1,787.00 | 1,804.00 | 3,165.61 | 14,718 |
| 2023-08-07 | 1,810.00 | 1,815.00 | 1,780.00 | 1,814.00 | 3,183.16 | 10,494 |
| 2023-08-04 | 1,816.00 | 1,852.00 | 1,785.00 | 1,812.00 | 3,179.65 | 5,582 |
| 2023-08-03 | 1,810.00 | 1,834.00 | 1,803.00 | 1,816.00 | 3,186.67 | 13,826 |
| 2023-08-02 | 1,830.00 | 1,877.00 | 1,802.00 | 1,815.00 | 3,184.92 | 18,713 |
| 2023-08-01 | 1,894.00 | 1,895.00 | 1,801.00 | 1,830.00 | 3,211.24 | 19,364 |
| 2023-07-31 | 1,880.00 | 1,880.00 | 1,767.00 | 1,841.00 | 3,230.54 | 19,036 |
| 2023-07-28 | 1,797.00 | 1,834.00 | 1,797.00 | 1,821.00 | 3,195.45 | 8,180 |
| 2023-07-27 | 1,719.00 | 1,798.00 | 1,719.00 | 1,797.00 | 3,153.33 | 18,636 |
| 2023-07-26 | 1,819.00 | 1,819.00 | 1,679.00 | 1,719.00 | 3,016.46 | 116,596 |
| 2023-07-25 | 1,803.00 | 1,879.00 | 1,802.00 | 1,819.00 | 3,191.94 | 27,488 |
| 2023-07-24 | 1,878.00 | 1,890.00 | 1,835.00 | 1,835.00 | 3,220.01 | 59,606 |
| 2023-07-21 | 1,878.00 | 1,989.00 | 1,850.00 | 1,878.00 | 3,295.47 | 40,477 |
| 2023-07-20 | 1,888.00 | 1,888.00 | 1,864.00 | 1,878.00 | 3,295.47 | 21,203 |
| 2023-07-19 | 1,854.00 | 1,902.00 | 1,854.00 | 1,888.00 | 3,313.02 | 34,211 |
| 2023-07-18 | 1,972.00 | 1,972.00 | 1,902.00 | 1,902.00 | 3,337.58 | 28,885 |
| 2023-07-17 | 1,943.00 | 1,980.00 | 1,932.00 | 1,933.00 | 3,391.98 | 20,737 |
| 2023-07-14 | 2,005.00 | 2,005.00 | 1,930.00 | 1,943.00 | 3,409.53 | 80,427 |
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.