Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,525.00 | 1,559.00 | 1,512.00 | 1,533.00 | 2,690.07 | 67,235 |
| 2025-07-03 | 1,502.00 | 1,845.00 | 1,423.00 | 1,523.00 | 2,672.52 | 1,305,881 |
| 2025-07-02 | 1,445.00 | 1,500.00 | 1,415.00 | 1,500.00 | 2,632.16 | 20,746 |
| 2025-07-01 | 1,464.00 | 1,466.00 | 1,425.00 | 1,429.00 | 2,507.57 | 23,259 |
| 2025-06-30 | 1,478.00 | 1,483.00 | 1,453.00 | 1,455.00 | 2,553.20 | 7,902 |
| 2025-06-27 | 1,511.00 | 1,511.00 | 1,464.00 | 1,470.00 | 2,579.52 | 31,384 |
| 2025-06-26 | 1,519.00 | 1,523.00 | 1,496.00 | 1,515.00 | 2,658.48 | 11,053 |
| 2025-06-25 | 1,534.00 | 1,535.00 | 1,515.00 | 1,515.00 | 2,658.48 | 23,070 |
| 2025-06-24 | 1,560.00 | 1,560.00 | 1,501.00 | 1,515.00 | 2,658.48 | 31,763 |
| 2025-06-23 | 1,540.00 | 1,560.00 | 1,510.00 | 1,530.00 | 2,684.81 | 12,847 |
| 2025-06-20 | 1,607.00 | 1,607.00 | 1,567.00 | 1,571.00 | 2,756.75 | 17,038 |
| 2025-06-19 | 1,610.00 | 1,610.00 | 1,566.00 | 1,607.00 | 2,819.92 | 11,154 |
| 2025-06-18 | 1,582.00 | 1,600.00 | 1,568.00 | 1,584.00 | 2,779.56 | 6,270 |
| 2025-06-17 | 1,588.00 | 1,597.00 | 1,563.00 | 1,587.00 | 2,784.83 | 28,337 |
| 2025-06-16 | 1,608.00 | 1,625.00 | 1,588.00 | 1,588.00 | 2,786.58 | 14,073 |
| 2025-06-13 | 1,625.00 | 1,625.00 | 1,574.00 | 1,608.00 | 2,821.68 | 13,882 |
| 2025-06-12 | 1,607.00 | 1,620.00 | 1,600.00 | 1,611.00 | 2,826.94 | 199,759 |
| 2025-06-11 | 1,578.00 | 1,609.00 | 1,578.00 | 1,607.00 | 2,819.92 | 9,890 |
| 2025-06-10 | 1,601.00 | 1,601.00 | 1,574.00 | 1,578.00 | 2,769.04 | 55,457 |
| 2025-06-09 | 1,609.00 | 1,654.00 | 1,600.00 | 1,601.00 | 2,809.39 | 22,677 |
| 2025-06-05 | 1,640.00 | 1,640.00 | 1,607.00 | 1,610.00 | 2,825.19 | 9,632 |
| 2025-06-04 | 1,660.00 | 1,660.00 | 1,611.00 | 1,640.00 | 2,877.83 | 5,553 |
| 2025-06-02 | 1,594.00 | 1,644.00 | 1,594.00 | 1,618.00 | 2,839.23 | 6,240 |
| 2025-05-30 | 1,667.00 | 1,667.00 | 1,602.00 | 1,611.00 | 2,826.94 | 1,997 |
| 2025-05-29 | 1,628.00 | 1,649.00 | 1,604.00 | 1,604.00 | 2,814.66 | 5,482 |
| 2025-05-28 | 1,604.00 | 1,666.00 | 1,604.00 | 1,628.00 | 2,856.77 | 1,367 |
| 2025-05-27 | 1,649.00 | 1,666.00 | 1,604.00 | 1,604.00 | 2,814.66 | 4,589 |
| 2025-05-26 | 1,614.00 | 1,654.00 | 1,592.00 | 1,649.00 | 2,893.62 | 5,300 |
| 2025-05-23 | 1,683.00 | 1,683.00 | 1,574.00 | 1,590.00 | 2,790.09 | 4,425 |
| 2025-05-22 | 1,661.00 | 1,700.00 | 1,575.00 | 1,583.00 | 2,777.81 | 17,896 |
| 2025-05-21 | 1,703.00 | 1,703.00 | 1,651.00 | 1,661.00 | 2,914.68 | 2,632 |
| 2025-05-20 | 1,664.00 | 1,700.00 | 1,651.00 | 1,651.00 | 2,897.13 | 4,018 |
| 2025-05-19 | 1,692.00 | 1,693.00 | 1,632.00 | 1,664.00 | 2,919.95 | 8,433 |
| 2025-05-16 | 1,720.00 | 1,748.00 | 1,681.00 | 1,681.00 | 2,949.78 | 5,293 |
| 2025-05-15 | 1,734.00 | 1,787.00 | 1,719.00 | 1,720.00 | 3,018.21 | 3,755 |
| 2025-05-14 | 1,792.00 | 1,792.00 | 1,715.00 | 1,734.00 | 3,042.78 | 7,984 |
| 2025-05-13 | 1,721.00 | 1,810.00 | 1,717.00 | 1,721.00 | 3,019.97 | 12,212 |
| 2025-05-12 | 1,771.00 | 1,780.00 | 1,717.00 | 1,721.00 | 3,019.97 | 17,744 |
| 2025-05-09 | 1,850.00 | 1,850.00 | 1,780.00 | 1,781.00 | 3,125.25 | 8,502 |
| 2025-05-08 | 1,760.00 | 1,894.00 | 1,748.00 | 1,770.00 | 3,105.95 | 16,346 |
| 2025-05-07 | 1,830.00 | 1,831.00 | 1,756.00 | 1,760.00 | 3,088.40 | 25,764 |
| 2025-05-02 | 1,851.00 | 1,853.00 | 1,822.00 | 1,830.00 | 3,211.24 | 27,306 |
| 2025-04-30 | 1,851.00 | 1,871.00 | 1,851.00 | 1,851.00 | 3,248.09 | 45,696 |
| 2025-04-29 | 1,889.00 | 1,898.00 | 1,808.00 | 1,874.00 | 3,288.45 | 37,460 |
| 2025-04-28 | 1,905.00 | 1,909.00 | 1,885.00 | 1,889.00 | 3,314.77 | 34,435 |
| 2025-04-25 | 1,903.00 | 1,920.00 | 1,863.00 | 1,905.00 | 3,342.85 | 17,418 |
| 2025-04-24 | 1,856.00 | 1,948.00 | 1,856.00 | 1,901.00 | 3,335.83 | 60,958 |
| 2025-04-23 | 1,864.00 | 1,887.00 | 1,860.00 | 1,867.00 | 3,276.17 | 24,142 |
| 2025-04-22 | 1,858.00 | 1,883.00 | 1,846.00 | 1,863.00 | 3,269.15 | 33,223 |
| 2025-04-21 | 1,875.00 | 1,875.00 | 1,830.00 | 1,860.00 | 3,263.88 | 10,368 |
| 2025-04-18 | 1,887.00 | 1,895.00 | 1,870.00 | 1,875.00 | 3,290.20 | 53,154 |
| 2025-04-17 | 1,881.00 | 1,900.00 | 1,865.00 | 1,887.00 | 3,311.26 | 25,394 |
| 2025-04-16 | 1,850.00 | 1,890.00 | 1,850.00 | 1,881.00 | 3,300.73 | 30,347 |
| 2025-04-15 | 1,818.00 | 1,850.00 | 1,818.00 | 1,850.00 | 3,246.33 | 17,982 |
| 2025-04-14 | 1,834.00 | 1,834.00 | 1,795.00 | 1,817.00 | 3,188.43 | 23,636 |
| 2025-04-11 | 1,824.00 | 1,852.00 | 1,814.00 | 1,836.00 | 3,221.77 | 38,210 |
| 2025-04-10 | 1,811.00 | 1,847.00 | 1,811.00 | 1,829.00 | 3,209.48 | 77,753 |
| 2025-04-09 | 1,746.00 | 1,817.00 | 1,746.00 | 1,810.00 | 3,176.14 | 55,100 |
| 2025-04-08 | 1,746.00 | 1,765.00 | 1,689.00 | 1,765.00 | 3,097.18 | 71,542 |
| 2025-04-07 | 1,738.00 | 1,739.00 | 1,677.00 | 1,679.00 | 2,946.27 | 65,766 |
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.