Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,499.00 | 1,500.00 | 1,467.00 | 1,480.00 | 2,960.00 | 27,987 |
| 2025-12-26 | 1,501.00 | 1,501.00 | 1,478.00 | 1,483.00 | 2,766.00 | 10,195 |
| 2025-12-24 | 1,500.00 | 1,505.00 | 1,482.00 | 1,482.00 | 2,764.13 | 3,796 |
| 2025-12-23 | 1,486.00 | 1,505.00 | 1,481.00 | 1,492.00 | 2,782.79 | 18,435 |
| 2025-12-22 | 1,490.00 | 1,539.00 | 1,483.00 | 1,496.00 | 2,790.25 | 18,453 |
| 2025-12-19 | 1,497.00 | 1,505.00 | 1,493.00 | 1,495.00 | 2,788.38 | 10,405 |
| 2025-12-18 | 1,483.00 | 1,530.00 | 1,480.00 | 1,499.00 | 2,795.84 | 10,243 |
| 2025-12-17 | 1,484.00 | 1,500.00 | 1,484.00 | 1,494.00 | 2,786.52 | 8,386 |
| 2025-12-16 | 1,557.00 | 1,557.00 | 1,480.00 | 1,484.00 | 2,767.87 | 38,088 |
| 2025-12-15 | 1,497.00 | 1,511.00 | 1,496.00 | 1,507.00 | 2,810.76 | 10,521 |
| 2025-12-12 | 1,510.00 | 1,536.00 | 1,485.00 | 1,497.00 | 2,792.11 | 16,189 |
| 2025-12-11 | 1,503.00 | 1,523.00 | 1,482.00 | 1,502.00 | 2,801.44 | 29,088 |
| 2025-12-10 | 1,461.00 | 1,500.00 | 1,449.00 | 1,499.00 | 2,795.84 | 24,329 |
| 2025-12-09 | 1,444.00 | 1,464.00 | 1,432.00 | 1,461.00 | 2,724.97 | 13,981 |
| 2025-12-08 | 1,465.00 | 1,500.00 | 1,430.00 | 1,444.00 | 2,693.26 | 32,478 |
| 2025-12-05 | 1,461.00 | 1,468.00 | 1,438.00 | 1,450.00 | 2,704.45 | 40,120 |
| 2025-12-04 | 1,468.00 | 1,468.00 | 1,450.00 | 1,453.00 | 2,710.05 | 8,846 |
| 2025-12-03 | 1,511.00 | 1,532.00 | 1,456.00 | 1,456.00 | 2,715.64 | 53,845 |
| 2025-12-02 | 1,496.00 | 1,496.00 | 1,467.00 | 1,485.00 | 2,769.73 | 7,086 |
| 2025-12-01 | 1,506.00 | 1,509.00 | 1,467.00 | 1,467.00 | 2,736.16 | 37,879 |
| 2025-11-28 | 1,518.00 | 1,518.00 | 1,481.00 | 1,481.00 | 2,762.27 | 30,746 |
| 2025-11-27 | 1,534.00 | 1,535.00 | 1,498.00 | 1,502.00 | 2,801.44 | 27,426 |
| 2025-11-26 | 1,528.00 | 1,596.00 | 1,506.00 | 1,524.00 | 2,842.47 | 15,654 |
| 2025-11-25 | 1,531.00 | 1,570.00 | 1,488.00 | 1,528.00 | 2,849.93 | 18,976 |
| 2025-11-24 | 1,552.00 | 1,600.00 | 1,529.00 | 1,529.00 | 2,851.80 | 14,847 |
| 2025-11-21 | 1,556.00 | 1,620.00 | 1,530.00 | 1,552.00 | 2,894.69 | 23,193 |
| 2025-11-20 | 1,546.00 | 1,660.00 | 1,546.00 | 1,556.00 | 2,902.16 | 32,575 |
| 2025-11-19 | 1,538.00 | 1,630.00 | 1,510.00 | 1,542.00 | 2,876.04 | 25,393 |
| 2025-11-18 | 1,582.00 | 1,597.00 | 1,538.00 | 1,538.00 | 2,868.58 | 31,145 |
| 2025-11-17 | 1,655.00 | 1,655.00 | 1,561.00 | 1,599.00 | 2,982.36 | 25,919 |
| 2025-11-14 | 1,666.00 | 1,699.00 | 1,628.00 | 1,661.00 | 3,097.99 | 46,959 |
| 2025-11-13 | 1,672.00 | 1,715.00 | 1,639.00 | 1,644.00 | 3,066.29 | 18,726 |
| 2025-11-12 | 1,702.00 | 1,702.00 | 1,622.00 | 1,694.00 | 3,159.54 | 39,803 |
| 2025-11-11 | 1,739.00 | 1,745.00 | 1,662.00 | 1,703.00 | 3,176.33 | 68,224 |
| 2025-11-10 | 1,799.00 | 1,799.00 | 1,704.00 | 1,739.00 | 3,243.48 | 47,618 |
| 2025-11-07 | 1,757.00 | 1,768.00 | 1,700.00 | 1,764.00 | 3,290.10 | 79,958 |
| 2025-11-06 | 1,641.00 | 1,790.00 | 1,641.00 | 1,757.00 | 3,277.05 | 218,454 |
| 2025-11-05 | 1,640.00 | 1,660.00 | 1,525.00 | 1,643.00 | 3,064.42 | 59,823 |
| 2025-11-04 | 1,646.00 | 1,646.00 | 1,587.00 | 1,640.00 | 3,058.83 | 118,008 |
| 2025-11-03 | 1,529.00 | 1,618.00 | 1,529.00 | 1,580.00 | 2,946.92 | 81,695 |
| 2025-10-31 | 1,564.00 | 1,564.00 | 1,528.00 | 1,528.00 | 2,849.93 | 13,218 |
| 2025-10-30 | 1,541.00 | 1,553.00 | 1,528.00 | 1,549.00 | 2,889.10 | 38,319 |
| 2025-10-29 | 1,555.00 | 1,555.00 | 1,514.00 | 1,540.00 | 2,872.31 | 29,199 |
| 2025-10-28 | 1,514.00 | 1,546.00 | 1,499.00 | 1,526.00 | 2,846.20 | 23,006 |
| 2025-10-27 | 1,526.00 | 1,526.00 | 1,504.00 | 1,515.00 | 2,825.68 | 17,565 |
| 2025-10-24 | 1,516.00 | 1,557.00 | 1,494.00 | 1,520.00 | 2,835.01 | 20,868 |
| 2025-10-23 | 1,556.00 | 1,556.00 | 1,508.00 | 1,516.00 | 2,827.55 | 15,831 |
| 2025-10-22 | 1,557.00 | 1,557.00 | 1,515.00 | 1,518.00 | 2,831.28 | 18,386 |
| 2025-10-21 | 1,521.00 | 1,567.00 | 1,521.00 | 1,522.00 | 2,838.74 | 24,808 |
| 2025-10-20 | 1,556.00 | 1,575.00 | 1,475.00 | 1,520.00 | 2,835.01 | 25,593 |
| 2025-10-17 | 1,544.00 | 1,603.00 | 1,528.00 | 1,556.00 | 2,902.16 | 19,961 |
| 2025-10-16 | 1,563.00 | 1,571.00 | 1,540.00 | 1,544.00 | 2,879.77 | 16,423 |
| 2025-10-15 | 1,535.00 | 1,580.00 | 1,535.00 | 1,540.00 | 2,872.31 | 17,889 |
| 2025-10-14 | 1,535.00 | 1,579.00 | 1,517.00 | 1,535.00 | 2,862.99 | 10,054 |
| 2025-10-13 | 1,574.00 | 1,587.00 | 1,536.00 | 1,547.00 | 2,885.37 | 8,876 |
| 2025-10-10 | 1,595.00 | 1,604.00 | 1,505.00 | 1,550.00 | 2,890.96 | 22,212 |
| 2025-10-02 | 1,604.00 | 1,644.00 | 1,592.00 | 1,604.00 | 2,991.68 | 13,355 |
| 2025-10-01 | 1,619.00 | 1,658.00 | 1,604.00 | 1,604.00 | 2,991.68 | 13,747 |
| 2025-09-30 | 1,591.00 | 1,720.00 | 1,576.00 | 1,618.00 | 3,017.79 | 36,136 |
| 2025-09-29 | 1,592.00 | 1,592.00 | 1,576.00 | 1,576.00 | 2,939.46 | 14,071 |
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.