Korea Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,498.00 | 1,503.00 | 1,420.00 | 1,503.00 | 2,637.43 | 28,714 |
| 2024-10-04 | 1,491.00 | 1,507.00 | 1,490.00 | 1,498.00 | 2,628.65 | 3,910 |
| 2024-10-02 | 1,518.00 | 1,518.00 | 1,489.00 | 1,497.00 | 2,626.90 | 8,640 |
| 2024-09-30 | 1,544.00 | 1,544.00 | 1,485.00 | 1,520.00 | 2,667.26 | 14,935 |
| 2024-09-27 | 1,518.00 | 1,527.00 | 1,507.00 | 1,524.00 | 2,674.28 | 7,020 |
| 2024-09-26 | 1,554.00 | 1,554.00 | 1,505.00 | 1,520.00 | 2,667.26 | 7,642 |
| 2024-09-25 | 1,508.00 | 1,569.00 | 1,508.00 | 1,524.00 | 2,674.28 | 6,055 |
| 2024-09-24 | 1,510.00 | 1,524.00 | 1,500.00 | 1,520.00 | 2,667.26 | 6,743 |
| 2024-09-23 | 1,530.00 | 1,575.00 | 1,502.00 | 1,510.00 | 2,649.71 | 12,527 |
| 2024-09-20 | 1,519.00 | 1,530.00 | 1,510.00 | 1,528.00 | 2,681.30 | 13,275 |
| 2024-09-19 | 1,532.00 | 1,532.00 | 1,500.00 | 1,525.00 | 2,676.03 | 2,929 |
| 2024-09-13 | 1,556.00 | 1,556.00 | 1,510.00 | 1,531.00 | 2,686.56 | 26,860 |
| 2024-09-12 | 1,548.00 | 1,548.00 | 1,500.00 | 1,536.00 | 2,695.33 | 4,066 |
| 2024-09-11 | 1,510.00 | 1,510.00 | 1,495.00 | 1,504.00 | 2,639.18 | 20,307 |
| 2024-09-10 | 1,525.00 | 1,550.00 | 1,499.00 | 1,503.00 | 2,637.43 | 16,739 |
| 2024-09-09 | 1,518.00 | 1,536.00 | 1,496.00 | 1,525.00 | 2,676.03 | 25,877 |
| 2024-09-06 | 1,577.00 | 1,577.00 | 1,489.00 | 1,518.00 | 2,663.75 | 8,082 |
| 2024-09-05 | 1,559.00 | 1,580.00 | 1,486.00 | 1,551.00 | 2,721.66 | 23,136 |
| 2024-09-04 | 1,539.00 | 1,539.00 | 1,470.00 | 1,499.00 | 2,630.41 | 9,926 |
| 2024-09-03 | 1,500.00 | 1,540.00 | 1,497.00 | 1,535.00 | 2,693.58 | 17,026 |
| 2024-09-02 | 1,540.00 | 1,540.00 | 1,502.00 | 1,513.00 | 2,654.97 | 20,458 |
| 2024-08-30 | 1,529.00 | 1,530.00 | 1,486.00 | 1,509.00 | 2,647.96 | 13,981 |
| 2024-08-29 | 1,504.00 | 1,520.00 | 1,489.00 | 1,510.00 | 2,649.71 | 9,788 |
| 2024-08-28 | 1,500.00 | 1,510.00 | 1,467.00 | 1,504.00 | 2,639.18 | 27,109 |
| 2024-08-27 | 1,520.00 | 1,526.00 | 1,492.00 | 1,502.00 | 2,635.67 | 16,705 |
| 2024-08-26 | 1,554.00 | 1,554.00 | 1,520.00 | 1,531.00 | 2,686.56 | 10,301 |
| 2024-08-23 | 1,555.00 | 1,575.00 | 1,552.00 | 1,554.00 | 2,726.92 | 63,271 |
| 2024-08-22 | 1,553.00 | 1,570.00 | 1,525.00 | 1,555.00 | 2,728.68 | 4,733 |
| 2024-08-21 | 1,543.00 | 1,568.00 | 1,504.00 | 1,554.00 | 2,726.92 | 12,147 |
| 2024-08-20 | 1,556.00 | 1,559.00 | 1,510.00 | 1,559.00 | 2,735.69 | 10,480 |
| 2024-08-19 | 1,532.00 | 1,575.00 | 1,530.00 | 1,554.00 | 2,726.92 | 3,124 |
| 2024-08-16 | 1,560.00 | 1,579.00 | 1,538.00 | 1,547.00 | 2,714.64 | 19,762 |
| 2024-08-14 | 1,567.00 | 1,602.00 | 1,520.00 | 1,569.00 | 2,753.24 | 27,886 |
| 2024-08-13 | 1,598.00 | 1,600.00 | 1,580.00 | 1,583.00 | 2,777.81 | 1,857 |
| 2024-08-12 | 1,598.00 | 1,603.00 | 1,578.00 | 1,598.00 | 2,804.13 | 2,315 |
| 2024-08-09 | 1,587.00 | 1,599.00 | 1,574.00 | 1,598.00 | 2,804.13 | 4,962 |
| 2024-08-08 | 1,567.00 | 1,599.00 | 1,506.00 | 1,599.00 | 2,805.89 | 9,494 |
| 2024-08-07 | 1,580.00 | 1,591.00 | 1,560.00 | 1,579.00 | 2,770.79 | 6,412 |
| 2024-08-06 | 1,502.00 | 1,569.00 | 1,484.00 | 1,567.00 | 2,749.73 | 16,671 |
| 2024-08-05 | 1,578.00 | 1,578.00 | 1,410.00 | 1,502.00 | 2,635.67 | 41,030 |
| 2024-08-02 | 1,591.00 | 1,600.00 | 1,576.00 | 1,578.00 | 2,769.04 | 3,028 |
| 2024-08-01 | 1,575.00 | 1,610.00 | 1,575.00 | 1,590.00 | 2,790.09 | 3,839 |
| 2024-07-31 | 1,590.00 | 1,600.00 | 1,581.00 | 1,586.00 | 2,783.07 | 9,140 |
| 2024-07-30 | 1,600.00 | 1,609.00 | 1,585.00 | 1,609.00 | 2,823.43 | 10,196 |
| 2024-07-29 | 1,593.00 | 1,607.00 | 1,589.00 | 1,607.00 | 2,819.92 | 12,673 |
| 2024-07-26 | 1,590.00 | 1,610.00 | 1,583.00 | 1,605.00 | 2,816.41 | 24,259 |
| 2024-07-25 | 1,567.00 | 1,597.00 | 1,567.00 | 1,595.00 | 2,798.87 | 7,545 |
| 2024-07-24 | 1,567.00 | 1,599.00 | 1,555.00 | 1,567.00 | 2,749.73 | 20,833 |
| 2024-07-23 | 1,587.00 | 1,587.00 | 1,574.00 | 1,576.00 | 2,765.53 | 9,680 |
| 2024-07-22 | 1,580.00 | 1,589.00 | 1,580.00 | 1,587.00 | 2,784.83 | 11,195 |
| 2024-07-19 | 1,592.00 | 1,592.00 | 1,582.00 | 1,591.00 | 2,791.85 | 8,781 |
| 2024-07-18 | 1,600.00 | 1,600.00 | 1,571.00 | 1,592.00 | 2,793.60 | 12,232 |
| 2024-07-17 | 1,595.00 | 1,607.00 | 1,588.00 | 1,599.00 | 2,805.89 | 14,285 |
| 2024-07-16 | 1,603.00 | 1,615.00 | 1,592.00 | 1,600.00 | 2,807.64 | 10,555 |
| 2024-07-15 | 1,605.00 | 1,622.00 | 1,592.00 | 1,603.00 | 2,812.90 | 7,167 |
| 2024-07-12 | 1,618.00 | 1,618.00 | 1,599.00 | 1,605.00 | 2,816.41 | 5,405 |
| 2024-07-11 | 1,599.00 | 1,630.00 | 1,597.00 | 1,615.00 | 2,833.96 | 4,123 |
| 2024-07-10 | 1,626.00 | 1,626.00 | 1,580.00 | 1,600.00 | 2,807.64 | 22,245 |
| 2024-07-09 | 1,630.00 | 1,630.00 | 1,592.00 | 1,626.00 | 2,853.26 | 33,580 |
| 2024-07-08 | 1,646.00 | 1,660.00 | 1,556.00 | 1,630.00 | 2,860.28 | 32,921 |
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.