Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-201,924.001,943.001,876.001,892.001,892.0027,952
2026-07-161,918.001,960.001,915.001,940.001,940.0015,364
2026-07-151,909.002,030.001,909.001,934.001,934.0024,494
2026-07-141,939.001,944.001,874.001,909.001,909.0058,534
2026-07-132,030.002,050.001,926.001,938.001,938.0031,807
2026-07-101,981.002,005.001,936.001,997.001,997.0023,333
2026-07-091,944.001,976.001,899.001,930.001,930.0029,297
2026-07-081,991.002,070.001,938.001,944.001,944.0036,917
2026-07-072,040.002,040.001,963.001,990.001,990.0039,396
2026-07-062,085.002,090.002,005.002,035.002,035.0014,902
2026-07-032,065.002,075.002,015.002,025.002,025.0025,775
2026-07-022,080.002,115.002,020.002,065.002,065.0016,100
2026-07-012,215.002,215.002,060.002,080.002,080.0013,369
2026-06-302,100.002,240.002,025.002,160.002,160.0027,425
2026-06-291,914.002,090.001,914.002,070.002,070.0019,060
2026-06-262,100.002,105.001,929.001,930.001,930.0045,924
2026-06-252,025.002,090.002,005.002,025.002,025.007,244
2026-06-242,000.002,075.001,961.002,010.002,010.0032,532
2026-06-232,050.002,140.001,991.002,000.002,000.0034,758
2026-06-222,045.002,090.002,040.002,050.002,050.0026,339
2026-06-192,075.002,090.002,015.002,045.002,045.0021,982
2026-06-182,195.002,210.002,090.002,090.002,090.0031,561
2026-06-172,240.002,290.002,190.002,195.002,195.0015,478
2026-06-162,300.002,300.002,180.002,240.002,240.0027,246
2026-06-152,275.002,300.002,180.002,260.002,260.0021,851
2026-06-122,155.002,255.002,095.002,180.002,180.0035,946
2026-06-112,180.002,210.002,035.002,140.002,140.0023,577
2026-06-102,180.002,245.002,015.002,180.002,180.0029,122
2026-06-092,225.002,300.002,095.002,180.002,180.0046,199
2026-06-082,270.002,270.002,070.002,080.002,080.0061,436
2026-06-052,200.002,300.002,100.002,285.002,285.0054,156
2026-06-042,145.002,290.002,090.002,160.002,160.0038,682
2026-06-022,270.002,270.002,075.002,135.002,135.0042,062
2026-06-012,380.002,460.002,140.002,145.002,145.00134,617
2026-05-292,565.002,585.002,310.002,375.002,375.00105,254
2026-05-282,590.002,610.002,450.002,495.002,495.0044,143
2026-05-272,585.002,640.002,505.002,590.002,590.0056,986
2026-05-262,440.002,610.002,440.002,550.002,550.0047,719
2026-05-222,400.002,500.002,400.002,455.002,455.0013,446
2026-05-212,490.002,625.002,385.002,390.002,390.0039,535
2026-05-202,460.002,460.002,370.002,425.002,425.0021,513
2026-05-192,600.002,600.002,440.002,445.002,445.0037,683
2026-05-182,475.002,600.002,460.002,560.002,560.0038,431
2026-05-152,620.002,705.002,525.002,535.002,535.0027,980
2026-05-142,480.002,605.002,470.002,580.002,580.0060,190
2026-05-132,555.002,700.002,400.002,480.002,480.00136,273
2026-05-122,720.002,765.002,600.002,600.002,600.0083,220
2026-05-112,750.002,865.002,675.002,740.002,740.0091,820
2026-05-082,965.002,965.002,760.002,775.002,775.0091,071
2026-05-073,200.003,220.002,605.002,990.002,990.00228,803
2026-04-141,545.001,545.001,496.001,524.003,048.0090,295
2026-04-131,507.001,516.001,493.001,505.003,010.0098,834
2026-04-101,491.001,548.001,491.001,516.003,032.0067,720
2026-04-091,462.001,536.001,458.001,490.002,980.0088,695
2026-04-081,463.001,494.001,454.001,462.002,924.0079,506
2026-04-071,442.001,479.001,439.001,463.002,926.0045,807
2026-04-061,460.001,460.001,436.001,452.002,904.0012,786
2026-04-031,423.001,466.001,423.001,445.002,890.0040,925
2026-04-021,455.001,455.001,402.001,410.002,820.0024,780
2026-04-011,439.001,475.001,418.001,435.002,870.0054,772
← NewerPage 2 of 21 · 1,212 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.