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%WTI98.30▲ 1.18%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-142,025.002,030.001,999.002,020.003,544.6568,625
2023-04-132,015.002,015.001,996.002,010.003,527.1019,700
2023-04-122,000.002,025.001,997.002,020.003,544.6527,484
2023-04-112,000.002,010.001,990.002,000.003,509.5555,093
2023-04-102,020.002,020.001,996.002,000.003,509.5536,978
2023-04-072,035.002,035.002,005.002,020.003,544.6511,102
2023-04-062,045.002,045.002,000.002,020.003,544.6526,935
2023-04-052,045.002,045.002,030.002,040.003,579.7414,963
2023-04-042,065.002,065.002,025.002,035.003,570.9710,730
2023-04-032,070.002,070.002,025.002,025.003,553.4223,985
2023-03-312,035.002,040.002,020.002,035.003,570.979,706
2023-03-302,090.002,090.002,015.002,020.003,544.6522,171
2023-03-292,040.002,055.002,025.002,040.003,579.747,963
2023-03-282,005.002,040.001,995.002,040.003,579.749,997
2023-03-272,030.002,030.001,999.002,005.003,518.3222,095
2023-03-242,055.002,055.002,010.002,030.003,562.1922,535
2023-03-232,075.002,075.002,020.002,030.003,562.1913,708
2023-03-222,085.002,085.002,020.002,025.003,553.4224,992
2023-03-212,070.002,070.001,975.002,050.003,597.2912,769
2023-03-202,130.002,130.002,045.002,045.003,588.5123,018
2023-03-172,035.002,100.002,030.002,085.003,658.7138,941
2023-03-162,065.002,080.002,045.002,045.003,588.5111,551
2023-03-152,040.002,110.002,035.002,080.003,649.9353,337
2023-03-142,045.002,055.001,950.002,035.003,570.9754,725
2023-03-132,015.002,070.001,999.002,035.003,570.9713,790
2023-03-102,065.002,080.002,025.002,070.003,632.3810,379
2023-03-092,055.002,100.002,030.002,075.003,641.1627,104
2023-03-082,130.002,130.002,070.002,075.003,641.1614,216
2023-03-072,170.002,180.002,135.002,135.003,746.4415,092
2023-03-062,085.002,180.002,050.002,170.003,807.8674,492
2023-03-032,050.002,080.002,025.002,045.003,588.5145,975
2023-03-022,100.002,100.002,030.002,050.003,597.2931,879
2023-02-282,070.002,105.002,070.002,075.003,641.1616,623
2023-02-272,150.002,150.002,080.002,100.003,685.0314,399
2023-02-242,170.002,185.002,120.002,150.003,772.7723,352
2023-02-232,185.002,235.002,165.002,175.003,816.6416,602
2023-02-222,225.002,225.002,175.002,185.003,834.1812,578
2023-02-212,255.002,270.002,205.002,210.003,878.0541,129
2023-02-202,200.002,220.002,180.002,210.003,878.0522,495
2023-02-172,190.002,210.002,185.002,185.003,834.1821,026
2023-02-162,240.002,245.002,185.002,220.003,895.6012,296
2023-02-152,225.002,240.002,170.002,200.003,860.5118,803
2023-02-142,200.002,235.002,200.002,225.003,904.374,379
2023-02-132,195.002,220.002,180.002,215.003,886.8323,753
2023-02-102,255.002,255.002,180.002,230.003,913.1527,488
2023-02-092,235.002,245.002,220.002,230.003,913.1516,212
2023-02-082,245.002,245.002,210.002,240.003,930.7022,672
2023-02-072,230.002,255.002,210.002,225.003,904.3715,545
2023-02-062,225.002,250.002,215.002,245.003,939.4724,510
2023-02-032,195.002,250.002,170.002,240.003,930.70103,694
2023-02-022,115.002,195.002,115.002,195.003,851.7338,800
2023-02-012,125.002,150.002,120.002,130.003,737.6712,014
2023-01-312,130.002,155.002,125.002,140.003,755.226,490
2023-01-302,140.002,165.002,120.002,140.003,755.2215,110
2023-01-272,130.002,145.002,115.002,140.003,755.2213,917
2023-01-262,075.002,125.002,065.002,115.003,711.3531,769
2023-01-252,100.002,100.002,060.002,080.003,649.9314,564
2023-01-202,055.002,100.002,055.002,095.003,676.254,279
2023-01-192,115.002,120.002,050.002,085.003,658.718,794
2023-01-182,140.002,150.002,090.002,125.003,728.9027,983
← NewerPage 15 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.