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%WTI98.81▲ 1.71%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-172,125.002,165.002,085.002,130.003,737.6722,404
2023-01-162,120.002,145.002,110.002,140.003,755.2214,228
2023-01-132,150.002,170.002,110.002,130.003,737.6711,586
2023-01-122,200.002,220.002,145.002,145.003,763.9913,412
2023-01-112,170.002,210.002,150.002,195.003,851.7376,333
2023-01-102,025.002,190.002,020.002,140.003,755.22208,575
2023-01-092,020.002,040.002,010.002,025.003,553.4220,609
2023-01-062,020.002,060.001,995.002,035.003,570.9719,636
2023-01-052,050.002,050.002,010.002,025.003,553.426,785
2023-01-042,000.002,065.001,955.002,025.003,553.4246,397
2023-01-031,920.001,995.001,900.001,995.003,500.7840,193
2023-01-021,945.001,945.001,880.001,920.003,369.1754,962
2022-12-291,945.001,955.001,880.001,945.003,413.0455,375
2022-12-281,890.001,950.001,890.001,910.003,351.6220,753
2022-12-271,860.001,920.001,860.001,905.003,342.8528,667
2022-12-261,850.001,875.001,835.001,875.003,290.2029,191
2022-12-231,915.001,915.001,875.001,880.003,298.9841,295
2022-12-221,950.001,950.001,900.001,920.003,369.1721,955
2022-12-211,935.001,955.001,875.001,930.003,386.7238,061
2022-12-202,020.002,020.001,910.001,920.003,369.1784,372
2022-12-192,020.002,045.002,000.002,020.003,544.6520,422
2022-12-162,030.002,035.002,000.002,015.003,535.8721,212
2022-12-152,065.002,065.002,025.002,040.003,579.7414,148
2022-12-142,040.002,065.002,025.002,055.003,606.067,336
2022-12-132,040.002,050.002,015.002,050.003,597.2913,721
2022-12-122,080.002,080.002,045.002,050.003,597.2912,865
2022-12-092,055.002,095.002,050.002,090.003,667.484,592
2022-12-082,110.002,120.002,050.002,055.003,606.0631,836
2022-12-072,110.002,120.002,070.002,120.003,720.1218,768
2022-12-062,105.002,165.002,070.002,120.003,720.1226,077
2022-12-052,105.002,140.002,080.002,110.003,702.5821,605
2022-12-022,125.002,130.002,075.002,105.003,693.8018,285
2022-12-012,115.002,150.002,000.002,105.003,693.8045,913
2022-11-302,100.002,105.002,085.002,100.003,685.0310,830
2022-11-292,085.002,100.002,050.002,100.003,685.0311,798
2022-11-282,140.002,140.002,080.002,085.003,658.7119,729
2022-11-252,150.002,150.002,105.002,125.003,728.907,138
2022-11-242,100.002,145.002,100.002,135.003,746.4423,931
2022-11-232,120.002,130.002,090.002,110.003,702.5815,147
2022-11-222,075.002,115.002,075.002,115.003,711.3529,655
2022-11-212,130.002,130.002,070.002,095.003,676.2537,565
2022-11-182,130.002,155.002,110.002,125.003,728.9036,270
2022-11-172,140.002,165.002,120.002,130.003,737.6746,356
2022-11-162,135.002,170.002,125.002,145.003,763.9961,159
2022-11-152,180.002,190.002,140.002,145.003,763.9957,236
2022-11-142,180.002,200.002,165.002,180.003,825.4124,026
2022-11-112,220.002,250.002,160.002,175.003,816.6445,609
2022-11-102,160.002,170.002,140.002,160.003,790.3114,557
2022-11-092,200.002,200.002,145.002,160.003,790.3120,431
2022-11-082,130.002,170.002,130.002,165.003,799.0919,236
2022-11-072,175.002,175.002,115.002,125.003,728.9022,165
2022-11-042,155.002,200.002,120.002,130.003,737.6727,765
2022-11-032,150.002,155.002,120.002,155.003,781.5421,504
2022-11-022,135.002,155.002,125.002,155.003,781.5419,914
2022-11-012,130.002,145.002,110.002,140.003,755.2222,301
2022-10-312,180.002,180.002,105.002,130.003,737.6713,449
2022-10-282,115.002,170.002,115.002,115.003,711.3514,018
2022-10-272,175.002,180.002,110.002,145.003,763.9919,401
2022-10-262,175.002,175.002,090.002,140.003,755.2213,895
2022-10-252,170.002,170.002,120.002,140.003,755.2210,159
← NewerPage 16 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.