Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,713.00 | 1,748.00 | 1,710.00 | 1,738.00 | 3,049.80 | 33,272 |
| 2025-04-03 | 1,725.00 | 1,748.00 | 1,710.00 | 1,727.00 | 3,030.50 | 18,368 |
| 2025-04-02 | 1,709.00 | 1,748.00 | 1,703.00 | 1,725.00 | 3,026.99 | 36,914 |
| 2025-04-01 | 1,678.00 | 1,749.00 | 1,656.00 | 1,728.00 | 3,032.25 | 18,096 |
| 2025-03-31 | 1,756.00 | 1,766.00 | 1,635.00 | 1,635.00 | 2,869.06 | 49,958 |
| 2025-03-28 | 1,741.00 | 1,768.00 | 1,741.00 | 1,756.00 | 3,081.38 | 25,375 |
| 2025-03-27 | 1,749.00 | 1,774.00 | 1,748.00 | 1,750.00 | 3,070.86 | 9,038 |
| 2025-03-26 | 1,734.00 | 1,765.00 | 1,734.00 | 1,747.00 | 3,065.59 | 16,423 |
| 2025-03-25 | 1,740.00 | 1,789.00 | 1,730.00 | 1,739.00 | 3,051.55 | 45,213 |
| 2025-03-24 | 1,733.00 | 1,749.00 | 1,730.00 | 1,740.00 | 3,053.31 | 26,265 |
| 2025-03-21 | 1,735.00 | 1,770.00 | 1,730.00 | 1,733.00 | 3,041.03 | 37,854 |
| 2025-03-20 | 1,750.00 | 1,768.00 | 1,731.00 | 1,745.00 | 3,062.08 | 52,509 |
| 2025-03-19 | 1,730.00 | 1,777.00 | 1,730.00 | 1,743.00 | 3,058.57 | 35,465 |
| 2025-03-18 | 1,715.00 | 1,789.00 | 1,715.00 | 1,730.00 | 3,035.76 | 43,061 |
| 2025-03-17 | 1,815.00 | 1,815.00 | 1,740.00 | 1,740.00 | 3,053.31 | 32,026 |
| 2025-03-14 | 1,756.00 | 1,782.00 | 1,737.00 | 1,763.00 | 3,093.67 | 16,029 |
| 2025-03-13 | 1,769.00 | 1,769.00 | 1,742.00 | 1,756.00 | 3,081.38 | 27,792 |
| 2025-03-12 | 1,715.00 | 1,776.00 | 1,715.00 | 1,769.00 | 3,104.20 | 23,608 |
| 2025-03-11 | 1,740.00 | 1,792.00 | 1,718.00 | 1,725.00 | 3,026.99 | 39,329 |
| 2025-03-10 | 1,860.00 | 1,890.00 | 1,705.00 | 1,780.00 | 3,123.50 | 78,796 |
| 2025-03-07 | 1,670.00 | 1,826.00 | 1,665.00 | 1,826.00 | 3,204.22 | 133,599 |
| 2025-03-06 | 1,670.00 | 1,690.00 | 1,669.00 | 1,670.00 | 2,930.47 | 21,439 |
| 2025-03-05 | 1,653.00 | 1,700.00 | 1,644.00 | 1,683.00 | 2,953.29 | 52,947 |
| 2025-03-04 | 1,667.00 | 1,668.00 | 1,632.00 | 1,653.00 | 2,900.64 | 39,997 |
| 2025-02-28 | 1,653.00 | 1,674.00 | 1,621.00 | 1,672.00 | 2,933.98 | 39,882 |
| 2025-02-27 | 1,651.00 | 1,670.00 | 1,620.00 | 1,653.00 | 2,900.64 | 38,719 |
| 2025-02-26 | 1,653.00 | 1,686.00 | 1,634.00 | 1,655.00 | 2,904.15 | 39,217 |
| 2025-02-25 | 1,655.00 | 1,665.00 | 1,652.00 | 1,653.00 | 2,900.64 | 39,141 |
| 2025-02-24 | 1,691.00 | 1,691.00 | 1,650.00 | 1,655.00 | 2,904.15 | 44,151 |
| 2025-02-21 | 1,651.00 | 1,675.00 | 1,651.00 | 1,675.00 | 2,939.25 | 26,935 |
| 2025-02-20 | 1,654.00 | 1,660.00 | 1,643.00 | 1,650.00 | 2,895.38 | 32,831 |
| 2025-02-19 | 1,655.00 | 1,666.00 | 1,646.00 | 1,648.00 | 2,891.87 | 46,031 |
| 2025-02-18 | 1,656.00 | 1,672.00 | 1,654.00 | 1,655.00 | 2,904.15 | 14,956 |
| 2025-02-17 | 1,657.00 | 1,689.00 | 1,655.00 | 1,672.00 | 2,933.98 | 37,117 |
| 2025-02-14 | 1,640.00 | 1,670.00 | 1,640.00 | 1,657.00 | 2,907.66 | 30,388 |
| 2025-02-13 | 1,655.00 | 1,659.00 | 1,637.00 | 1,657.00 | 2,907.66 | 29,661 |
| 2025-02-12 | 1,652.00 | 1,679.00 | 1,642.00 | 1,655.00 | 2,904.15 | 37,672 |
| 2025-02-11 | 1,640.00 | 1,657.00 | 1,635.00 | 1,652.00 | 2,898.89 | 21,901 |
| 2025-02-10 | 1,677.00 | 1,677.00 | 1,652.00 | 1,653.00 | 2,900.64 | 22,182 |
| 2025-02-07 | 1,670.00 | 1,678.00 | 1,645.00 | 1,672.00 | 2,933.98 | 9,998 |
| 2025-02-06 | 1,659.00 | 1,659.00 | 1,607.00 | 1,647.00 | 2,890.11 | 20,497 |
| 2025-02-05 | 1,659.00 | 1,659.00 | 1,585.00 | 1,600.00 | 2,807.64 | 38,871 |
| 2025-02-04 | 1,581.00 | 1,645.00 | 1,581.00 | 1,585.00 | 2,781.32 | 42,453 |
| 2025-02-03 | 1,645.00 | 1,646.00 | 1,586.00 | 1,600.00 | 2,807.64 | 27,853 |
| 2025-01-31 | 1,718.00 | 1,718.00 | 1,640.00 | 1,645.00 | 2,886.60 | 21,245 |
| 2025-01-24 | 1,667.00 | 1,700.00 | 1,645.00 | 1,645.00 | 2,886.60 | 34,173 |
| 2025-01-23 | 1,667.00 | 1,698.00 | 1,646.00 | 1,647.00 | 2,890.11 | 42,291 |
| 2025-01-22 | 1,642.00 | 1,692.00 | 1,642.00 | 1,667.00 | 2,925.21 | 35,961 |
| 2025-01-21 | 1,645.00 | 1,730.00 | 1,642.00 | 1,642.00 | 2,881.34 | 50,655 |
| 2025-01-20 | 1,642.00 | 1,654.00 | 1,642.00 | 1,645.00 | 2,886.60 | 34,236 |
| 2025-01-17 | 1,648.00 | 1,661.00 | 1,642.00 | 1,642.00 | 2,881.34 | 32,237 |
| 2025-01-16 | 1,653.00 | 1,700.00 | 1,635.00 | 1,650.00 | 2,895.38 | 42,989 |
| 2025-01-15 | 1,649.00 | 1,714.00 | 1,649.00 | 1,673.00 | 2,935.74 | 33,087 |
| 2025-01-14 | 1,723.00 | 1,723.00 | 1,643.00 | 1,650.00 | 2,895.38 | 37,137 |
| 2025-01-13 | 1,679.00 | 1,705.00 | 1,667.00 | 1,676.00 | 2,941.00 | 8,138 |
| 2025-01-10 | 1,659.00 | 1,691.00 | 1,659.00 | 1,688.00 | 2,962.06 | 21,487 |
| 2025-01-09 | 1,690.00 | 1,701.00 | 1,685.00 | 1,691.00 | 2,967.32 | 24,659 |
| 2025-01-08 | 1,667.00 | 1,695.00 | 1,667.00 | 1,690.00 | 2,965.57 | 10,567 |
| 2025-01-07 | 1,709.00 | 1,709.00 | 1,670.00 | 1,683.00 | 2,953.29 | 19,359 |
| 2025-01-06 | 1,680.00 | 1,690.00 | 1,672.00 | 1,689.00 | 2,963.82 | 10,432 |
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.