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%WTI99.46▲ 2.38%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,945.002,945.002,810.002,920.005,123.94100,775
2022-04-262,945.002,980.002,930.002,970.005,211.6873,521
2022-04-252,980.002,980.002,920.002,945.005,167.81194,349
2022-04-222,970.003,055.002,970.003,010.005,281.87197,372
2022-04-213,040.003,060.002,975.003,015.005,290.65304,244
2022-04-202,930.003,060.002,890.003,020.005,299.42647,194
2022-04-192,925.002,945.002,860.002,920.005,123.94544,134
2022-04-183,015.003,055.002,810.002,885.005,062.531,797,635
2022-04-153,340.003,350.003,245.003,330.005,843.40170,875
2022-04-143,390.003,410.003,310.003,310.005,808.31186,442
2022-04-133,315.003,450.003,280.003,370.005,913.59478,059
2022-04-123,195.003,425.003,180.003,245.005,694.25292,352
2022-04-113,385.003,480.003,245.003,245.005,694.25578,742
2022-04-083,355.003,430.003,310.003,380.005,931.14570,829
2022-04-073,260.003,900.003,260.003,425.006,010.109,882,805
2022-04-063,200.003,240.003,195.003,220.005,650.3831,992
2022-04-053,275.003,275.003,215.003,220.005,650.3831,376
2022-04-043,245.003,250.003,190.003,250.005,703.0228,375
2022-04-013,230.003,230.003,160.003,210.005,632.8348,878
2022-03-313,250.003,255.003,175.003,200.005,615.2860,979
2022-03-303,230.003,250.003,185.003,250.005,703.0249,398
2022-03-293,315.003,315.003,215.003,225.005,659.1570,251
2022-03-283,305.003,330.003,260.003,290.005,773.2155,919
2022-03-253,445.003,445.003,320.003,335.005,852.17109,792
2022-03-243,460.003,465.003,330.003,400.005,966.24140,672
2022-03-233,360.003,470.003,355.003,455.006,062.75554,435
2022-03-223,345.003,345.003,275.003,315.005,817.0843,531
2022-03-213,320.003,340.003,285.003,315.005,817.0841,610
2022-03-183,325.003,350.003,265.003,310.005,808.3142,629
2022-03-173,320.003,350.003,285.003,300.005,790.7685,718
2022-03-163,295.003,360.003,280.003,320.005,825.8527,279
2022-03-153,310.003,320.003,245.003,305.005,799.5361,923
2022-03-143,350.003,350.003,245.003,305.005,799.5355,260
2022-03-113,350.003,395.003,285.003,305.005,799.5392,310
2022-03-103,330.003,345.003,260.003,320.005,825.8545,825
2022-03-083,335.003,335.003,215.003,325.005,834.6388,231
2022-03-073,250.003,390.003,250.003,335.005,852.17184,711
2022-03-043,185.003,255.003,175.003,250.005,703.0275,803
2022-03-033,185.003,185.003,140.003,165.005,553.8626,256
2022-03-023,100.003,150.003,085.003,140.005,509.9925,339
2022-02-283,100.003,165.003,065.003,115.005,466.1227,038
2022-02-253,005.003,070.003,005.003,065.005,378.3920,937
2022-02-243,115.003,115.002,985.002,990.005,246.7844,910
2022-02-233,005.003,130.002,995.003,115.005,466.1267,052
2022-02-223,045.003,045.002,970.003,000.005,264.3375,017
2022-02-213,110.003,140.002,980.003,075.005,395.9365,347
2022-02-183,060.003,100.002,975.003,085.005,413.4843,686
2022-02-173,080.003,150.003,000.003,065.005,378.39117,038
2022-02-163,005.003,080.003,000.003,080.005,404.7147,224
2022-02-153,045.003,060.002,960.003,000.005,264.3350,154
2022-02-143,045.003,130.002,995.003,050.005,352.0680,000
2022-02-113,130.003,190.003,095.003,160.005,545.0996,548
2022-02-103,285.003,285.003,140.003,195.005,606.5131,767
2022-02-093,210.003,280.003,190.003,240.005,685.4727,255
2022-02-083,215.003,245.003,145.003,210.005,632.8342,910
2022-02-073,230.003,240.003,100.003,225.005,659.1524,456
2022-02-043,150.003,220.003,100.003,220.005,650.3837,975
2022-02-033,100.003,180.003,100.003,125.005,483.6726,684
2022-01-283,095.003,130.003,000.003,100.005,439.8032,959
2022-01-273,175.003,200.003,015.003,095.005,431.0358,492
← NewerPage 19 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.