Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,592.00 | 1,592.00 | 1,576.00 | 1,576.00 | 2,939.46 | 14,071 |
| 2025-09-26 | 1,588.00 | 1,600.00 | 1,574.00 | 1,592.00 | 2,969.30 | 13,233 |
| 2025-09-25 | 1,622.00 | 1,622.00 | 1,590.00 | 1,590.00 | 2,965.57 | 28,327 |
| 2025-09-24 | 1,640.00 | 1,640.00 | 1,601.00 | 1,627.00 | 3,034.58 | 27,253 |
| 2025-09-23 | 1,621.00 | 1,645.00 | 1,610.00 | 1,640.00 | 3,058.83 | 12,805 |
| 2025-09-22 | 1,639.00 | 1,642.00 | 1,621.00 | 1,621.00 | 3,023.39 | 23,763 |
| 2025-09-19 | 1,625.00 | 1,671.00 | 1,620.00 | 1,652.00 | 3,081.21 | 18,208 |
| 2025-09-18 | 1,653.00 | 1,653.00 | 1,624.00 | 1,636.00 | 3,051.37 | 15,500 |
| 2025-09-17 | 1,625.00 | 1,663.00 | 1,608.00 | 1,632.00 | 3,043.91 | 40,220 |
| 2025-09-16 | 1,616.00 | 1,647.00 | 1,600.00 | 1,625.00 | 3,030.85 | 41,774 |
| 2025-09-15 | 1,618.00 | 1,642.00 | 1,595.00 | 1,616.00 | 3,014.06 | 56,771 |
| 2025-09-12 | 1,625.00 | 1,655.00 | 1,616.00 | 1,618.00 | 3,017.79 | 33,224 |
| 2025-09-11 | 1,625.00 | 1,746.00 | 1,612.00 | 1,632.00 | 3,043.91 | 206,617 |
| 2025-09-10 | 1,530.00 | 1,819.00 | 1,515.00 | 1,614.00 | 3,010.33 | 733,431 |
| 2025-09-09 | 1,532.00 | 1,538.00 | 1,517.00 | 1,530.00 | 2,853.66 | 29,184 |
| 2025-09-08 | 1,553.00 | 1,553.00 | 1,525.00 | 1,532.00 | 2,857.39 | 8,681 |
| 2025-09-05 | 1,513.00 | 1,558.00 | 1,503.00 | 1,535.00 | 2,862.99 | 13,333 |
| 2025-09-04 | 1,524.00 | 1,548.00 | 1,517.00 | 1,519.00 | 2,833.15 | 12,813 |
| 2025-09-03 | 1,548.00 | 1,549.00 | 1,499.00 | 1,526.00 | 2,846.20 | 43,594 |
| 2025-09-02 | 1,552.00 | 1,568.00 | 1,537.00 | 1,548.00 | 2,887.23 | 15,679 |
| 2025-09-01 | 1,612.00 | 1,629.00 | 1,545.00 | 1,552.00 | 2,894.69 | 44,637 |
| 2025-08-29 | 1,598.00 | 1,645.00 | 1,598.00 | 1,610.00 | 3,002.87 | 15,990 |
| 2025-08-28 | 1,631.00 | 1,637.00 | 1,596.00 | 1,598.00 | 2,980.49 | 64,035 |
| 2025-08-27 | 1,725.00 | 1,725.00 | 1,681.00 | 1,690.00 | 2,965.57 | 42,403 |
| 2025-08-26 | 1,707.00 | 1,719.00 | 1,691.00 | 1,711.00 | 3,002.42 | 48,609 |
| 2025-08-25 | 1,680.00 | 1,707.00 | 1,662.00 | 1,707.00 | 2,995.40 | 77,036 |
| 2025-08-22 | 1,654.00 | 1,674.00 | 1,641.00 | 1,658.00 | 2,909.42 | 41,043 |
| 2025-08-21 | 1,649.00 | 1,688.00 | 1,638.00 | 1,654.00 | 2,902.40 | 70,423 |
| 2025-08-20 | 1,651.00 | 1,689.00 | 1,627.00 | 1,649.00 | 2,893.62 | 86,269 |
| 2025-08-19 | 1,717.00 | 1,800.00 | 1,650.00 | 1,650.00 | 2,895.38 | 380,057 |
| 2025-08-18 | 1,540.00 | 1,900.00 | 1,530.00 | 1,734.00 | 3,042.78 | 2,981,182 |
| 2025-08-14 | 1,533.00 | 1,533.00 | 1,444.00 | 1,462.00 | 2,565.48 | 42,918 |
| 2025-08-13 | 1,430.00 | 1,527.00 | 1,430.00 | 1,468.00 | 2,576.01 | 84,075 |
| 2025-08-12 | 1,460.00 | 1,847.00 | 1,430.00 | 1,430.00 | 2,509.33 | 1,478,928 |
| 2025-08-11 | 1,456.00 | 1,511.00 | 1,456.00 | 1,460.00 | 2,561.97 | 7,832 |
| 2025-08-08 | 1,516.00 | 1,516.00 | 1,465.00 | 1,466.00 | 2,572.50 | 18,766 |
| 2025-08-07 | 1,515.00 | 1,515.00 | 1,463.00 | 1,465.00 | 2,570.75 | 9,398 |
| 2025-08-06 | 1,481.00 | 1,511.00 | 1,448.00 | 1,462.00 | 2,565.48 | 4,933 |
| 2025-08-05 | 1,499.00 | 1,518.00 | 1,460.00 | 1,481.00 | 2,598.82 | 12,808 |
| 2025-08-04 | 1,522.00 | 1,522.00 | 1,462.00 | 1,470.00 | 2,579.52 | 6,826 |
| 2025-08-01 | 1,465.00 | 1,513.00 | 1,440.00 | 1,461.00 | 2,563.73 | 12,074 |
| 2025-07-31 | 1,480.00 | 1,514.00 | 1,479.00 | 1,480.00 | 2,597.07 | 20,624 |
| 2025-07-30 | 1,480.00 | 1,497.00 | 1,432.00 | 1,471.00 | 2,581.27 | 12,935 |
| 2025-07-29 | 1,480.00 | 1,480.00 | 1,440.00 | 1,458.00 | 2,558.46 | 7,849 |
| 2025-07-28 | 1,437.00 | 1,479.00 | 1,430.00 | 1,471.00 | 2,581.27 | 12,436 |
| 2025-07-25 | 1,457.00 | 1,611.00 | 1,400.00 | 1,437.00 | 2,521.61 | 142,680 |
| 2025-07-24 | 1,495.00 | 1,519.00 | 1,405.00 | 1,450.00 | 2,544.42 | 31,167 |
| 2025-07-23 | 1,493.00 | 1,521.00 | 1,458.00 | 1,490.00 | 2,614.61 | 16,402 |
| 2025-07-22 | 1,591.00 | 1,591.00 | 1,482.00 | 1,485.00 | 2,605.84 | 37,094 |
| 2025-07-21 | 1,530.00 | 1,574.00 | 1,530.00 | 1,530.00 | 2,684.81 | 10,145 |
| 2025-07-18 | 1,566.00 | 1,596.00 | 1,524.00 | 1,549.00 | 2,718.15 | 17,122 |
| 2025-07-17 | 1,582.00 | 1,592.00 | 1,551.00 | 1,566.00 | 2,747.98 | 14,496 |
| 2025-07-16 | 1,531.00 | 1,598.00 | 1,517.00 | 1,582.00 | 2,776.05 | 26,213 |
| 2025-07-15 | 1,512.00 | 1,542.00 | 1,512.00 | 1,531.00 | 2,686.56 | 10,070 |
| 2025-07-14 | 1,531.00 | 1,540.00 | 1,517.00 | 1,529.00 | 2,683.05 | 16,056 |
| 2025-07-11 | 1,536.00 | 1,553.00 | 1,528.00 | 1,543.00 | 2,707.62 | 17,693 |
| 2025-07-10 | 1,535.00 | 1,555.00 | 1,525.00 | 1,536.00 | 2,695.33 | 11,956 |
| 2025-07-09 | 1,540.00 | 1,559.00 | 1,520.00 | 1,535.00 | 2,693.58 | 16,695 |
| 2025-07-08 | 1,540.00 | 1,578.00 | 1,515.00 | 1,540.00 | 2,702.35 | 25,946 |
| 2025-07-07 | 1,551.00 | 1,600.00 | 1,525.00 | 1,540.00 | 2,702.35 | 18,625 |
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.