Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 3,045.00 | 3,045.00 | 2,960.00 | 2,975.00 | 5,220.46 | 47,687 |
| 2021-11-02 | 2,965.00 | 3,050.00 | 2,965.00 | 3,015.00 | 5,290.65 | 60,821 |
| 2021-11-01 | 2,945.00 | 3,000.00 | 2,900.00 | 2,965.00 | 5,202.91 | 75,466 |
| 2021-10-29 | 2,960.00 | 2,985.00 | 2,910.00 | 2,940.00 | 5,159.04 | 28,436 |
| 2021-10-28 | 3,020.00 | 3,020.00 | 2,930.00 | 2,930.00 | 5,141.49 | 61,760 |
| 2021-10-27 | 3,200.00 | 3,200.00 | 2,955.00 | 2,970.00 | 5,211.68 | 102,414 |
| 2021-10-26 | 3,050.00 | 3,150.00 | 3,045.00 | 3,110.00 | 5,457.35 | 105,231 |
| 2021-10-25 | 3,030.00 | 3,050.00 | 2,955.00 | 3,045.00 | 5,343.29 | 142,012 |
| 2021-10-22 | 3,000.00 | 3,040.00 | 2,960.00 | 3,010.00 | 5,281.87 | 121,691 |
| 2021-10-21 | 3,000.00 | 3,040.00 | 2,955.00 | 3,000.00 | 5,264.33 | 102,992 |
| 2021-10-20 | 3,010.00 | 3,065.00 | 2,985.00 | 3,030.00 | 5,316.97 | 86,383 |
| 2021-10-19 | 2,955.00 | 3,060.00 | 2,955.00 | 3,005.00 | 5,273.10 | 171,093 |
| 2021-10-18 | 3,280.00 | 3,285.00 | 2,840.00 | 2,955.00 | 5,185.36 | 797,013 |
| 2021-10-15 | 3,050.00 | 3,295.00 | 3,000.00 | 3,245.00 | 5,694.25 | 175,447 |
| 2021-10-14 | 2,985.00 | 3,070.00 | 2,960.00 | 3,045.00 | 5,343.29 | 42,209 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2025-08-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.