Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,474.00 | 1,479.00 | 1,415.00 | 1,425.00 | 2,850.00 | 57,644 |
| 2026-03-30 | 1,402.00 | 1,455.00 | 1,395.00 | 1,453.00 | 2,906.00 | 30,682 |
| 2026-03-27 | 1,438.00 | 1,472.00 | 1,425.00 | 1,441.00 | 2,882.00 | 75,993 |
| 2026-03-26 | 1,457.00 | 1,457.00 | 1,408.00 | 1,443.00 | 2,886.00 | 30,692 |
| 2026-03-25 | 1,461.00 | 1,461.00 | 1,394.00 | 1,421.00 | 2,842.00 | 42,212 |
| 2026-03-24 | 1,437.00 | 1,497.00 | 1,398.00 | 1,437.00 | 2,874.00 | 128,059 |
| 2026-03-23 | 1,410.00 | 1,778.00 | 1,370.00 | 1,409.00 | 2,818.00 | 879,704 |
| 2026-03-20 | 1,398.00 | 1,398.00 | 1,363.00 | 1,369.00 | 2,738.00 | 29,370 |
| 2026-03-19 | 1,398.00 | 1,398.00 | 1,361.00 | 1,370.00 | 2,740.00 | 11,021 |
| 2026-03-18 | 1,400.00 | 1,400.00 | 1,374.00 | 1,375.00 | 2,750.00 | 23,455 |
| 2026-03-17 | 1,400.00 | 1,408.00 | 1,393.00 | 1,401.00 | 2,802.00 | 17,514 |
| 2026-03-16 | 1,396.00 | 1,408.00 | 1,387.00 | 1,396.00 | 2,792.00 | 7,672 |
| 2026-03-13 | 1,403.00 | 1,403.00 | 1,369.00 | 1,396.00 | 2,792.00 | 10,984 |
| 2026-03-12 | 1,360.00 | 1,405.00 | 1,360.00 | 1,382.00 | 2,764.00 | 21,592 |
| 2026-03-11 | 1,370.00 | 1,402.00 | 1,340.00 | 1,365.00 | 2,730.00 | 35,811 |
| 2026-03-10 | 1,332.00 | 1,412.00 | 1,323.00 | 1,340.00 | 2,680.00 | 17,476 |
| 2026-03-09 | 1,349.00 | 1,349.00 | 1,310.00 | 1,332.00 | 2,664.00 | 18,899 |
| 2026-03-06 | 1,341.00 | 1,349.00 | 1,314.00 | 1,349.00 | 2,698.00 | 10,945 |
| 2026-03-05 | 1,284.00 | 1,347.00 | 1,284.00 | 1,341.00 | 2,682.00 | 15,185 |
| 2026-03-04 | 1,359.00 | 1,359.00 | 1,248.00 | 1,283.00 | 2,566.00 | 51,708 |
| 2026-03-03 | 1,387.00 | 1,418.00 | 1,358.00 | 1,359.00 | 2,718.00 | 34,152 |
| 2026-02-27 | 1,400.00 | 1,400.00 | 1,371.00 | 1,387.00 | 2,774.00 | 28,508 |
| 2026-02-26 | 1,419.00 | 1,419.00 | 1,375.00 | 1,375.00 | 2,750.00 | 26,856 |
| 2026-02-25 | 1,420.00 | 1,440.00 | 1,403.00 | 1,404.00 | 2,808.00 | 14,784 |
| 2026-02-24 | 1,389.00 | 1,417.00 | 1,382.00 | 1,417.00 | 2,834.00 | 31,718 |
| 2026-02-23 | 1,398.00 | 1,398.00 | 1,381.00 | 1,389.00 | 2,778.00 | 19,215 |
| 2026-02-20 | 1,398.00 | 1,398.00 | 1,385.00 | 1,385.00 | 2,770.00 | 22,531 |
| 2026-02-19 | 1,388.00 | 1,415.00 | 1,373.00 | 1,385.00 | 2,770.00 | 53,767 |
| 2026-02-13 | 1,370.00 | 1,389.00 | 1,354.00 | 1,388.00 | 2,776.00 | 20,227 |
| 2026-02-12 | 1,389.00 | 1,389.00 | 1,373.00 | 1,374.00 | 2,748.00 | 18,192 |
| 2026-02-11 | 1,359.00 | 1,385.00 | 1,359.00 | 1,380.00 | 2,760.00 | 16,283 |
| 2026-02-10 | 1,346.00 | 1,376.00 | 1,340.00 | 1,363.00 | 2,726.00 | 52,455 |
| 2026-02-09 | 1,343.00 | 1,352.00 | 1,328.00 | 1,346.00 | 2,692.00 | 38,110 |
| 2026-02-06 | 1,353.00 | 1,358.00 | 1,324.00 | 1,343.00 | 2,686.00 | 25,766 |
| 2026-02-05 | 1,352.00 | 1,366.00 | 1,348.00 | 1,350.00 | 2,700.00 | 14,704 |
| 2026-02-04 | 1,352.00 | 1,369.00 | 1,350.00 | 1,362.00 | 2,724.00 | 27,714 |
| 2026-02-03 | 1,370.00 | 1,370.00 | 1,341.00 | 1,352.00 | 2,704.00 | 39,140 |
| 2026-02-02 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 2,710.00 | 33,916 |
| 2026-01-30 | 1,398.00 | 1,400.00 | 1,356.00 | 1,370.00 | 2,740.00 | 33,635 |
| 2026-01-29 | 1,392.00 | 1,392.00 | 1,368.00 | 1,381.00 | 2,762.00 | 35,580 |
| 2026-01-28 | 1,397.00 | 1,398.00 | 1,374.00 | 1,392.00 | 2,784.00 | 75,343 |
| 2026-01-27 | 1,407.00 | 1,407.00 | 1,388.00 | 1,397.00 | 2,794.00 | 15,406 |
| 2026-01-26 | 1,388.00 | 1,407.00 | 1,385.00 | 1,399.00 | 2,798.00 | 10,760 |
| 2026-01-23 | 1,393.00 | 1,398.00 | 1,371.00 | 1,388.00 | 2,776.00 | 17,334 |
| 2026-01-22 | 1,357.00 | 1,385.00 | 1,351.00 | 1,380.00 | 2,760.00 | 70,808 |
| 2026-01-21 | 1,387.00 | 1,387.00 | 1,370.00 | 1,370.00 | 2,740.00 | 28,289 |
| 2026-01-20 | 1,401.00 | 1,435.00 | 1,377.00 | 1,382.00 | 2,764.00 | 90,560 |
| 2026-01-19 | 1,411.00 | 1,460.00 | 1,401.00 | 1,401.00 | 2,802.00 | 40,073 |
| 2026-01-16 | 1,405.00 | 1,447.00 | 1,405.00 | 1,423.00 | 2,846.00 | 17,870 |
| 2026-01-15 | 1,429.00 | 1,448.00 | 1,416.00 | 1,420.00 | 2,840.00 | 15,498 |
| 2026-01-14 | 1,428.00 | 1,441.00 | 1,422.00 | 1,429.00 | 2,858.00 | 26,072 |
| 2026-01-13 | 1,429.00 | 1,444.00 | 1,363.00 | 1,427.00 | 2,854.00 | 61,745 |
| 2026-01-12 | 1,401.00 | 1,440.00 | 1,401.00 | 1,426.00 | 2,852.00 | 17,698 |
| 2026-01-09 | 1,388.00 | 1,409.00 | 1,370.00 | 1,401.00 | 2,802.00 | 30,044 |
| 2026-01-08 | 1,394.00 | 1,415.00 | 1,349.00 | 1,388.00 | 2,776.00 | 73,728 |
| 2026-01-07 | 1,445.00 | 1,445.00 | 1,345.00 | 1,391.00 | 2,782.00 | 53,692 |
| 2026-01-06 | 1,462.00 | 1,462.00 | 1,430.00 | 1,430.00 | 2,860.00 | 22,204 |
| 2026-01-05 | 1,470.00 | 1,481.00 | 1,425.00 | 1,462.00 | 2,924.00 | 45,027 |
| 2026-01-02 | 1,483.00 | 1,483.00 | 1,449.00 | 1,449.00 | 2,898.00 | 37,674 |
| 2025-12-30 | 1,481.00 | 1,485.00 | 1,471.00 | 1,475.00 | 2,950.00 | 16,206 |
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.