Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,630.00 | 1,683.00 | 1,618.00 | 1,680.00 | 2,948.02 | 14,303 |
| 2025-01-02 | 1,680.00 | 1,695.00 | 1,580.00 | 1,640.00 | 2,877.83 | 42,283 |
| 2024-12-30 | 1,695.00 | 1,695.00 | 1,625.00 | 1,685.00 | 2,956.80 | 16,936 |
| 2024-12-27 | 1,683.00 | 1,719.00 | 1,650.00 | 1,695.00 | 2,974.34 | 44,667 |
| 2024-12-26 | 1,630.00 | 1,690.00 | 1,601.00 | 1,688.00 | 2,962.06 | 86,110 |
| 2024-12-24 | 1,600.00 | 1,625.00 | 1,550.00 | 1,615.00 | 2,833.96 | 63,827 |
| 2024-12-23 | 1,625.00 | 1,625.00 | 1,522.00 | 1,600.00 | 2,807.64 | 45,172 |
| 2024-12-20 | 1,542.00 | 1,607.00 | 1,540.00 | 1,600.00 | 2,807.64 | 136,377 |
| 2024-12-19 | 1,474.00 | 1,484.00 | 1,427.00 | 1,484.00 | 2,604.09 | 33,263 |
| 2024-12-18 | 1,460.00 | 1,460.00 | 1,427.00 | 1,456.00 | 2,554.95 | 40,502 |
| 2024-12-17 | 1,400.00 | 1,430.00 | 1,398.00 | 1,424.00 | 2,498.80 | 37,415 |
| 2024-12-16 | 1,400.00 | 1,425.00 | 1,388.00 | 1,417.00 | 2,486.52 | 12,587 |
| 2024-12-13 | 1,377.00 | 1,405.00 | 1,319.00 | 1,387.00 | 2,433.87 | 13,548 |
| 2024-12-12 | 1,340.00 | 1,422.00 | 1,340.00 | 1,381.00 | 2,423.34 | 44,419 |
| 2024-12-11 | 1,339.00 | 1,339.00 | 1,316.00 | 1,323.00 | 2,321.57 | 8,601 |
| 2024-12-10 | 1,227.00 | 1,334.00 | 1,227.00 | 1,316.00 | 2,309.28 | 15,395 |
| 2024-12-09 | 1,298.00 | 1,300.00 | 1,218.00 | 1,227.00 | 2,153.11 | 36,643 |
| 2024-12-06 | 1,346.00 | 1,346.00 | 1,276.00 | 1,304.00 | 2,288.23 | 15,432 |
| 2024-12-05 | 1,358.00 | 1,358.00 | 1,340.00 | 1,343.00 | 2,356.66 | 1,991 |
| 2024-12-04 | 1,350.00 | 1,406.00 | 1,330.00 | 1,358.00 | 2,382.98 | 10,285 |
| 2024-12-03 | 1,398.00 | 1,428.00 | 1,378.00 | 1,386.00 | 2,432.12 | 15,953 |
| 2024-12-02 | 1,395.00 | 1,407.00 | 1,379.00 | 1,402.00 | 2,460.19 | 11,909 |
| 2024-11-29 | 1,423.00 | 1,423.00 | 1,400.00 | 1,408.00 | 2,470.72 | 1,918 |
| 2024-11-28 | 1,424.00 | 1,426.00 | 1,413.00 | 1,423.00 | 2,497.04 | 1,750 |
| 2024-11-27 | 1,424.00 | 1,427.00 | 1,411.00 | 1,424.00 | 2,498.80 | 3,997 |
| 2024-11-26 | 1,408.00 | 1,438.00 | 1,401.00 | 1,427.00 | 2,504.06 | 14,151 |
| 2024-11-25 | 1,430.00 | 1,440.00 | 1,400.00 | 1,420.00 | 2,491.78 | 17,426 |
| 2024-11-22 | 1,439.00 | 1,455.00 | 1,373.00 | 1,440.00 | 2,526.88 | 8,049 |
| 2024-11-21 | 1,452.00 | 1,465.00 | 1,413.00 | 1,439.00 | 2,525.12 | 3,974 |
| 2024-11-20 | 1,462.00 | 1,486.00 | 1,413.00 | 1,452.00 | 2,547.93 | 31,014 |
| 2024-11-19 | 1,470.00 | 1,470.00 | 1,421.00 | 1,462.00 | 2,565.48 | 27,907 |
| 2024-11-18 | 1,410.00 | 1,454.00 | 1,401.00 | 1,450.00 | 2,544.42 | 11,616 |
| 2024-11-15 | 1,467.00 | 1,468.00 | 1,401.00 | 1,410.00 | 2,474.23 | 13,878 |
| 2024-11-14 | 1,430.00 | 1,465.00 | 1,430.00 | 1,448.00 | 2,540.91 | 31,538 |
| 2024-11-13 | 1,507.00 | 1,510.00 | 1,430.00 | 1,430.00 | 2,509.33 | 14,743 |
| 2024-11-12 | 1,493.00 | 1,507.00 | 1,460.00 | 1,507.00 | 2,644.45 | 20,741 |
| 2024-11-11 | 1,510.00 | 1,515.00 | 1,455.00 | 1,480.00 | 2,597.07 | 8,013 |
| 2024-11-08 | 1,501.00 | 1,519.00 | 1,501.00 | 1,510.00 | 2,649.71 | 2,026 |
| 2024-11-07 | 1,521.00 | 1,522.00 | 1,491.00 | 1,510.00 | 2,649.71 | 16,317 |
| 2024-11-06 | 1,532.00 | 1,532.00 | 1,510.00 | 1,522.00 | 2,670.77 | 7,749 |
| 2024-11-05 | 1,529.00 | 1,541.00 | 1,516.00 | 1,532.00 | 2,688.32 | 8,135 |
| 2024-11-04 | 1,553.00 | 1,553.00 | 1,525.00 | 1,546.00 | 2,712.88 | 15,909 |
| 2024-11-01 | 1,545.00 | 1,572.00 | 1,520.00 | 1,572.00 | 2,758.51 | 25,708 |
| 2024-10-31 | 1,543.00 | 1,546.00 | 1,530.00 | 1,546.00 | 2,712.88 | 35,381 |
| 2024-10-30 | 1,550.00 | 1,570.00 | 1,513.00 | 1,547.00 | 2,714.64 | 14,855 |
| 2024-10-29 | 1,516.00 | 1,560.00 | 1,511.00 | 1,560.00 | 2,737.45 | 28,123 |
| 2024-10-28 | 1,534.00 | 1,560.00 | 1,505.00 | 1,533.00 | 2,690.07 | 39,844 |
| 2024-10-25 | 1,520.00 | 1,549.00 | 1,503.00 | 1,535.00 | 2,693.58 | 24,605 |
| 2024-10-24 | 1,535.00 | 1,562.00 | 1,504.00 | 1,543.00 | 2,707.62 | 22,707 |
| 2024-10-23 | 1,536.00 | 1,561.00 | 1,504.00 | 1,556.00 | 2,730.43 | 42,294 |
| 2024-10-22 | 1,545.00 | 1,560.00 | 1,494.00 | 1,554.00 | 2,726.92 | 13,807 |
| 2024-10-21 | 1,520.00 | 1,554.00 | 1,473.00 | 1,554.00 | 2,726.92 | 19,213 |
| 2024-10-18 | 1,503.00 | 1,550.00 | 1,455.00 | 1,525.00 | 2,676.03 | 44,105 |
| 2024-10-17 | 1,468.00 | 1,505.00 | 1,441.00 | 1,505.00 | 2,640.94 | 12,637 |
| 2024-10-16 | 1,421.00 | 1,478.00 | 1,411.00 | 1,478.00 | 2,593.56 | 7,850 |
| 2024-10-15 | 1,453.00 | 1,454.00 | 1,414.00 | 1,422.00 | 2,495.29 | 37,151 |
| 2024-10-14 | 1,490.00 | 1,490.00 | 1,428.00 | 1,455.00 | 2,553.20 | 29,445 |
| 2024-10-11 | 1,436.00 | 1,575.00 | 1,404.00 | 1,500.00 | 2,632.16 | 123,614 |
| 2024-10-10 | 1,472.00 | 1,472.00 | 1,418.00 | 1,425.00 | 2,500.55 | 43,825 |
| 2024-10-08 | 1,500.00 | 1,503.00 | 1,436.00 | 1,472.00 | 2,583.03 | 15,009 |
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.