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%WTI99.41▲ 2.33%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-252,450.002,450.002,400.002,435.004,272.8811,680
2022-07-222,445.002,450.002,415.002,445.004,290.4211,482
2022-07-212,470.002,470.002,350.002,450.004,299.207,943
2022-07-202,490.002,490.002,415.002,470.004,334.2921,645
2022-07-192,425.002,455.002,415.002,455.004,307.978,334
2022-07-182,410.002,455.002,390.002,450.004,299.2014,667
2022-07-152,410.002,440.002,390.002,410.004,229.0111,979
2022-07-142,465.002,465.002,410.002,465.004,325.525,656
2022-07-132,430.002,470.002,400.002,470.004,334.2911,541
2022-07-122,450.002,470.002,375.002,470.004,334.2928,785
2022-07-112,495.002,500.002,445.002,475.004,343.079,794
2022-07-082,445.002,505.002,420.002,495.004,378.1647,832
2022-07-072,420.002,470.002,390.002,450.004,299.2027,919
2022-07-062,425.002,460.002,330.002,420.004,246.5648,172
2022-07-052,380.002,425.002,370.002,425.004,255.3316,956
2022-07-042,335.002,380.002,220.002,380.004,176.3636,466
2022-07-012,375.002,400.002,270.002,325.004,079.8533,018
2022-06-302,410.002,445.002,370.002,375.004,167.5928,720
2022-06-292,435.002,455.002,365.002,435.004,272.8826,179
2022-06-282,425.002,485.002,410.002,440.004,281.6522,735
2022-06-272,350.002,495.002,350.002,450.004,299.2067,254
2022-06-242,225.002,395.002,225.002,390.004,193.9184,923
2022-06-232,220.002,315.002,165.002,255.003,957.02138,685
2022-06-222,245.002,295.002,165.002,220.003,895.60100,823
2022-06-212,230.002,280.002,160.002,245.003,939.4771,430
2022-06-202,405.002,410.002,250.002,250.003,948.2479,500
2022-06-172,400.002,425.002,275.002,405.004,220.2391,172
2022-06-162,360.002,490.002,345.002,415.004,237.7859,642
2022-06-152,455.002,495.002,330.002,350.004,123.72131,303
2022-06-142,445.002,575.002,420.002,480.004,351.8492,361
2022-06-132,660.002,660.002,545.002,550.004,474.6892,774
2022-06-102,730.002,730.002,650.002,710.004,755.4444,319
2022-06-092,760.002,760.002,595.002,730.004,790.5483,790
2022-06-082,795.002,795.002,755.002,760.004,843.1841,338
2022-06-072,810.002,815.002,765.002,795.004,904.6058,885
2022-06-032,820.002,820.002,790.002,815.004,939.6933,849
2022-06-022,825.002,825.002,780.002,805.004,922.1473,539
2022-05-312,815.002,835.002,790.002,825.004,957.2428,948
2022-05-302,810.002,840.002,795.002,815.004,939.6929,352
2022-05-272,815.002,840.002,790.002,825.004,957.2454,510
2022-05-262,805.002,830.002,770.002,830.004,966.0162,187
2022-05-252,825.002,845.002,795.002,805.004,922.1469,839
2022-05-242,860.002,870.002,795.002,845.004,992.3379,899
2022-05-232,870.002,875.002,825.002,870.005,036.2068,396
2022-05-202,850.002,900.002,820.002,880.005,053.7597,632
2022-05-192,880.002,880.002,830.002,830.004,966.0163,655
2022-05-182,910.002,995.002,875.002,900.005,088.8549,444
2022-05-172,825.002,915.002,825.002,900.005,088.8575,318
2022-05-162,900.002,900.002,820.002,870.005,036.2093,637
2022-05-132,785.002,915.002,785.002,850.005,001.11152,033
2022-05-122,860.003,050.002,800.002,805.004,922.14579,215
2022-05-112,850.002,875.002,815.002,845.004,992.3347,623
2022-05-102,890.002,890.002,775.002,840.004,983.56162,253
2022-05-092,980.002,980.002,905.002,915.005,115.17121,594
2022-05-063,025.003,035.002,950.002,975.005,220.46107,669
2022-05-043,020.003,060.002,990.003,050.005,352.06132,801
2022-05-032,990.003,030.002,990.003,015.005,290.65124,901
2022-05-022,965.003,005.002,940.002,985.005,238.00107,335
2022-04-292,965.003,075.002,960.002,975.005,220.46492,743
2022-04-282,940.003,235.002,935.002,940.005,159.041,932,791
← NewerPage 18 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.