See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-131,978.002,000.001,978.001,985.003,483.2355,252
2023-07-121,999.002,005.001,986.001,995.003,500.7821,965
2023-07-111,999.002,005.001,995.001,999.003,507.8011,597
2023-07-101,993.002,010.001,993.001,999.003,507.8016,766
2023-07-072,005.002,005.001,991.001,992.003,495.5118,984
2023-07-062,010.002,010.001,995.002,005.003,518.3224,155
2023-07-052,000.002,015.001,999.002,010.003,527.1018,266
2023-07-042,020.002,025.001,999.002,015.003,535.8722,851
2023-07-032,030.002,050.001,993.002,015.003,535.8762,882
2023-06-301,999.002,005.001,920.002,000.003,509.5532,857
2023-06-292,020.002,020.001,989.001,999.003,507.8055,234
2023-06-282,020.002,035.002,000.002,010.003,527.1023,110
2023-06-272,005.002,015.001,999.002,010.003,527.1016,245
2023-06-262,000.002,020.001,990.002,005.003,518.3233,855
2023-06-232,030.002,035.001,997.002,000.003,509.5518,012
2023-06-222,010.002,015.001,999.002,005.003,518.3216,225
2023-06-212,005.002,020.001,998.002,000.003,509.5543,276
2023-06-202,030.002,030.002,010.002,010.003,527.105,262
2023-06-192,070.002,070.002,020.002,020.003,544.6522,333
2023-06-162,040.002,120.002,040.002,055.003,606.0624,247
2023-06-151,998.002,040.001,998.002,040.003,579.7455,806
2023-06-142,005.002,015.001,995.001,998.003,506.0422,960
2023-06-132,030.002,030.002,000.002,010.003,527.1019,765
2023-06-122,030.002,030.002,000.002,025.003,553.4215,755
2023-06-092,040.002,040.002,005.002,030.003,562.1922,862
2023-06-082,010.002,040.002,005.002,040.003,579.7414,253
2023-06-072,010.002,035.002,000.002,015.003,535.8752,815
2023-06-052,015.002,025.002,000.002,010.003,527.1021,869
2023-06-022,000.002,015.001,998.002,015.003,535.8719,460
2023-06-012,005.002,025.001,999.002,010.003,527.1019,031
2023-05-312,030.002,030.002,000.002,010.003,527.1026,368
2023-05-302,020.002,045.002,010.002,030.003,562.1919,231
2023-05-262,050.002,050.002,015.002,020.003,544.6518,244
2023-05-252,050.002,080.002,030.002,050.003,597.2925,349
2023-05-242,080.002,080.002,035.002,050.003,597.2923,046
2023-05-232,105.002,105.002,050.002,080.003,649.9324,214
2023-05-222,095.002,095.002,065.002,090.003,667.489,206
2023-05-192,100.002,110.002,085.002,095.003,676.2522,315
2023-05-182,085.002,105.002,075.002,100.003,685.0319,476
2023-05-172,055.002,090.002,050.002,075.003,641.1625,924
2023-05-162,165.002,165.002,050.002,055.003,606.0637,406
2023-05-152,145.002,185.002,110.002,170.003,807.8630,009
2023-05-122,055.002,190.002,055.002,145.003,763.99133,931
2023-05-112,055.002,055.002,025.002,050.003,597.2916,937
2023-05-102,065.002,065.002,015.002,050.003,597.2915,938
2023-05-092,020.002,030.002,005.002,025.003,553.4223,766
2023-05-082,040.002,040.002,005.002,020.003,544.6537,119
2023-05-042,000.002,015.001,995.002,000.003,509.5517,685
2023-05-032,015.002,015.002,000.002,005.003,518.3217,782
2023-05-022,010.002,025.002,005.002,020.003,544.6512,363
2023-04-282,080.002,080.002,020.002,025.003,553.4213,177
2023-04-272,020.002,040.002,000.002,040.003,579.7422,888
2023-04-262,015.002,030.002,000.002,020.003,544.6510,591
2023-04-252,000.002,020.002,000.002,015.003,535.8733,791
2023-04-242,025.002,040.002,010.002,020.003,544.6512,147
2023-04-212,035.002,040.002,000.002,025.003,553.4232,850
2023-04-202,045.002,065.002,030.002,045.003,588.5124,960
2023-04-192,045.002,075.002,025.002,045.003,588.5144,693
2023-04-182,060.002,060.002,025.002,045.003,588.5131,778
2023-04-172,090.002,090.002,010.002,060.003,614.8434,824
← NewerPage 14 of 21 · 1,209 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.