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%WTI98.65▲ 1.54%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-242,180.002,230.002,140.002,145.003,763.9922,268
2022-10-212,195.002,215.002,140.002,170.003,807.8612,507
2022-10-202,245.002,245.002,185.002,210.003,878.0515,124
2022-10-192,260.002,280.002,220.002,245.003,939.4715,949
2022-10-182,245.002,285.002,230.002,255.003,957.0223,433
2022-10-172,180.002,270.002,150.002,250.003,948.2424,645
2022-10-142,155.002,260.002,155.002,225.003,904.3741,113
2022-10-132,200.002,200.002,115.002,150.003,772.7739,980
2022-10-122,290.002,290.002,105.002,200.003,860.5146,693
2022-10-112,190.002,200.002,125.002,200.003,860.5120,273
2022-10-072,200.002,290.002,180.002,260.003,965.7917,860
2022-10-062,225.002,225.002,160.002,220.003,895.6020,759
2022-10-052,195.002,245.002,150.002,190.003,842.9627,222
2022-10-042,170.002,195.002,120.002,195.003,851.7344,994
2022-09-302,165.002,165.002,060.002,150.003,772.7745,071
2022-09-292,175.002,200.002,140.002,170.003,807.8627,674
2022-09-282,250.002,275.002,040.002,135.003,746.4459,219
2022-09-272,220.002,300.002,180.002,250.003,948.2456,424
2022-09-262,435.002,435.002,285.002,290.004,018.43103,541
2022-09-232,440.002,550.002,440.002,445.004,290.4252,572
2022-09-222,490.002,490.002,400.002,475.004,343.0743,012
2022-09-212,505.002,505.002,460.002,495.004,378.1626,335
2022-09-202,430.002,505.002,430.002,505.004,395.7144,401
2022-09-192,515.002,570.002,455.002,460.004,316.7553,840
2022-09-162,540.002,630.002,505.002,560.004,492.2281,321
2022-09-152,540.002,555.002,495.002,525.004,430.8128,929
2022-09-142,565.002,585.002,510.002,540.004,457.1355,284
2022-09-132,585.002,600.002,535.002,600.004,562.4227,883
2022-09-082,545.002,595.002,515.002,570.004,509.7731,604
2022-09-072,545.002,570.002,500.002,555.004,483.4570,813
2022-09-062,580.002,615.002,450.002,530.004,439.5867,913
2022-09-052,575.002,605.002,520.002,605.004,571.1937,877
2022-09-022,510.002,605.002,500.002,605.004,571.1927,982
2022-09-012,640.002,640.002,500.002,540.004,457.1346,276
2022-08-312,600.002,635.002,560.002,605.004,571.1928,012
2022-08-302,625.002,655.002,600.002,605.004,571.1947,305
2022-08-292,595.002,660.002,550.002,655.004,658.9343,431
2022-08-262,695.002,695.002,620.002,660.004,667.7052,659
2022-08-252,665.002,685.002,630.002,660.004,667.7069,519
2022-08-242,510.002,700.002,510.002,665.004,676.48250,260
2022-08-232,450.002,535.002,445.002,535.004,448.35105,136
2022-08-222,465.002,495.002,450.002,490.004,369.3923,557
2022-08-192,490.002,490.002,450.002,490.004,369.3933,156
2022-08-182,475.002,500.002,470.002,490.004,369.3937,728
2022-08-172,490.002,500.002,445.002,490.004,369.3946,952
2022-08-162,460.002,510.002,460.002,490.004,369.3968,516
2022-08-122,410.002,445.002,410.002,440.004,281.6526,267
2022-08-112,445.002,450.002,405.002,440.004,281.6533,832
2022-08-102,385.002,430.002,365.002,430.004,264.1023,893
2022-08-092,400.002,420.002,360.002,390.004,193.9139,804
2022-08-082,410.002,430.002,350.002,420.004,246.5635,300
2022-08-052,420.002,435.002,345.002,435.004,272.8852,152
2022-08-042,455.002,470.002,305.002,420.004,246.56139,213
2022-08-032,445.002,470.002,420.002,455.004,307.9722,964
2022-08-022,435.002,450.002,395.002,450.004,299.2027,577
2022-08-012,470.002,470.002,440.002,450.004,299.2017,143
2022-07-292,450.002,475.002,450.002,455.004,307.9719,190
2022-07-282,435.002,470.002,425.002,460.004,316.7518,874
2022-07-272,435.002,435.002,405.002,420.004,246.5612,595
2022-07-262,410.002,440.002,410.002,435.004,272.887,605
← NewerPage 17 of 21 · 1,214 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.