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%WTI99.10▲ 2.01%
← 007280.KO stock page

Korea Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-263,180.003,245.003,140.003,170.005,562.6460,596
2022-01-253,400.003,440.003,080.003,210.005,632.83279,844
2022-01-243,270.003,280.003,105.003,215.005,641.60133,026
2022-01-213,340.003,340.003,250.003,270.005,738.1124,618
2022-01-203,230.003,380.003,230.003,340.005,860.9522,833
2022-01-193,255.003,295.003,245.003,285.005,764.4452,517
2022-01-183,405.003,405.003,300.003,315.005,817.0836,367
2022-01-173,460.003,460.003,350.003,410.005,983.7839,289
2022-01-143,465.003,500.003,375.003,465.006,080.3071,747
2022-01-133,365.003,500.003,360.003,460.006,071.5293,402
2022-01-123,335.003,380.003,325.003,365.005,904.8224,569
2022-01-113,300.003,400.003,190.003,335.005,852.1739,211
2022-01-103,340.003,495.003,300.003,330.005,843.4043,523
2022-01-073,295.003,340.003,265.003,295.005,781.9824,999
2022-01-063,395.003,395.003,250.003,300.005,790.7665,015
2022-01-053,500.003,500.003,390.003,400.005,966.2452,586
2022-01-043,480.003,495.003,410.003,495.006,132.9461,432
2022-01-033,415.003,480.003,410.003,445.006,045.2062,270
2021-12-303,350.003,470.003,330.003,415.005,992.5678,664
2021-12-293,305.003,375.003,300.003,350.005,878.5041,179
2021-12-283,365.003,365.003,300.003,355.005,887.2739,026
2021-12-273,355.003,380.003,300.003,330.005,843.4054,757
2021-12-243,360.003,370.003,330.003,355.005,887.27109,141
2021-12-233,230.003,390.003,230.003,340.005,860.95175,878
2021-12-223,290.003,290.003,215.003,275.005,746.89100,285
2021-12-213,300.003,300.003,180.003,245.005,694.2584,315
2021-12-203,255.003,255.003,175.003,250.005,703.0288,642
2021-12-173,105.003,260.003,100.003,255.005,711.79108,447
2021-12-163,260.003,280.003,040.003,160.005,545.09116,240
2021-12-153,220.003,265.003,210.003,260.005,720.57104,526
2021-12-143,200.003,240.003,110.003,235.005,676.7076,975
2021-12-133,160.003,250.003,110.003,200.005,615.28201,081
2021-12-102,945.003,145.002,930.003,115.005,466.12208,312
2021-12-092,945.002,965.002,910.002,960.005,194.1329,187
2021-12-082,930.002,960.002,915.002,945.005,167.8163,497
2021-12-072,935.002,965.002,910.002,945.005,167.8128,466
2021-12-062,900.002,950.002,870.002,945.005,167.8141,523
2021-12-032,950.002,995.002,860.002,930.005,141.4927,341
2021-12-023,025.003,030.002,905.002,905.005,097.6294,878
2021-12-012,840.002,945.002,805.002,905.005,097.6295,740
2021-11-302,840.002,935.002,805.002,840.004,983.56119,193
2021-11-292,900.002,920.002,700.002,840.004,983.5677,289
2021-11-262,990.002,990.002,935.002,935.005,150.2631,255
2021-11-252,990.003,040.002,955.002,970.005,211.6848,293
2021-11-243,020.003,040.002,985.002,990.005,246.7845,584
2021-11-232,905.003,100.002,900.003,005.005,273.10159,823
2021-11-222,985.003,000.002,900.002,915.005,115.1789,086
2021-11-193,040.003,040.002,975.002,995.005,255.5576,349
2021-11-183,060.003,090.002,980.003,040.005,334.52117,871
2021-11-173,165.003,350.003,070.003,090.005,422.25406,353
2021-11-163,150.003,150.003,005.003,055.005,360.84559,535
2021-11-153,570.003,610.003,125.003,150.005,527.541,719,360
2021-11-122,825.002,890.002,825.002,855.005,009.8879,151
2021-11-112,830.002,850.002,795.002,825.004,957.2429,008
2021-11-102,890.002,895.002,825.002,830.004,966.0162,248
2021-11-092,890.002,970.002,860.002,875.005,044.9868,334
2021-11-082,915.002,965.002,860.002,890.005,071.3037,573
2021-11-052,955.002,955.002,880.002,915.005,115.1749,726
2021-11-042,975.002,990.002,935.002,950.005,176.5940,152
2021-11-033,045.003,045.002,960.002,975.005,220.4647,687
← NewerPage 20 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.