Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,955.002,965.002,895.002,930.002,733.95115,919
2024-07-243,000.003,025.002,950.002,965.002,766.61114,581
2024-07-233,005.003,045.003,000.003,020.002,817.9338,365
2024-07-223,055.003,055.003,005.003,005.002,803.9339,019
2024-07-192,995.003,070.002,970.003,035.002,831.93160,814
2024-07-183,000.003,010.002,945.002,995.002,794.60111,464
2024-07-172,985.003,045.002,985.003,010.002,808.60106,090
2024-07-163,000.003,130.002,970.002,970.002,771.28287,687
2024-07-153,005.003,005.002,975.002,995.002,794.6075,669
2024-07-123,010.003,010.002,995.003,005.002,803.9338,350
2024-07-113,005.003,010.002,955.003,005.002,803.9365,912
2024-07-103,005.003,050.002,995.003,005.002,803.9367,825
2024-07-093,010.003,045.002,995.003,010.002,808.6054,938
2024-07-082,990.003,020.002,985.003,010.002,808.6046,986
2024-07-053,000.003,010.002,980.003,005.002,803.9337,861
2024-07-043,000.003,125.002,970.002,995.002,794.6076,410
2024-07-033,030.003,030.002,985.002,985.002,785.2766,724
2024-07-023,020.003,025.002,995.003,010.002,808.6028,705
2024-07-013,020.003,020.002,995.003,000.002,799.2752,394
2024-06-283,020.003,020.002,995.003,000.002,799.2751,453
2024-06-273,010.003,015.002,995.003,010.002,808.6027,599
2024-06-263,035.003,090.002,980.003,000.002,799.27197,524
2024-06-253,010.003,040.003,005.003,010.002,808.6051,191
2024-06-243,065.003,065.002,990.003,025.002,822.60145,106
2024-06-213,070.003,090.003,045.003,065.002,859.92140,572
2024-06-203,075.003,090.003,060.003,075.002,869.2538,679
2024-06-193,065.003,095.003,060.003,070.002,864.5969,048
2024-06-183,100.003,105.003,045.003,065.002,859.92147,359
2024-06-173,105.003,120.003,085.003,095.002,887.9128,503
2024-06-143,110.003,115.003,080.003,110.002,901.9162,287
2024-06-133,120.003,150.003,080.003,110.002,901.9156,132
2024-06-123,085.003,165.003,080.003,100.002,892.5879,264
2024-06-113,095.003,120.003,075.003,090.002,883.2599,231
2024-06-103,130.003,130.003,095.003,115.002,906.5772,558
2024-06-073,150.003,190.003,115.003,130.002,920.57117,093
2024-06-053,130.003,420.003,075.003,175.002,962.561,522,834
2024-06-043,160.003,160.003,090.003,130.002,920.57110,754
2024-06-033,055.003,170.003,055.003,125.002,915.90229,895
2024-05-313,090.003,095.003,050.003,085.002,878.5828,678
2024-05-303,040.003,140.003,040.003,075.002,869.2570,197
2024-05-293,045.003,060.003,035.003,040.002,836.5995,458
2024-05-283,060.003,110.003,050.003,055.002,850.5952,777
2024-05-273,100.003,115.003,045.003,060.002,855.25122,595
2024-05-243,130.003,135.003,050.003,100.002,892.5867,733
2024-05-233,090.003,135.003,070.003,115.002,906.5790,878
2024-05-223,100.003,125.003,085.003,110.002,901.9191,443
2024-05-213,155.003,160.003,100.003,110.002,901.91148,794
2024-05-203,215.003,240.003,135.003,155.002,943.90354,612
2024-05-173,250.003,255.003,195.003,210.002,995.22106,578
2024-05-163,265.003,290.003,250.003,255.003,037.2184,438
2024-05-143,335.003,340.003,255.003,270.003,051.20198,973
2024-05-133,265.003,300.003,260.003,295.003,074.5388,178
2024-05-103,265.003,290.003,240.003,265.003,046.5456,352
2024-05-093,325.003,350.003,240.003,260.003,041.87153,613
2024-05-083,255.003,305.003,245.003,305.003,083.8688,521
2024-05-073,290.003,290.003,230.003,270.003,051.20101,042
2024-05-033,310.003,310.003,240.003,255.003,037.2172,384
2024-05-023,320.003,340.003,225.003,280.003,060.53108,158
2024-04-303,265.003,335.003,260.003,320.003,097.86182,279
2024-04-293,220.003,275.003,190.003,265.003,046.54110,995
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27120.0000 KRW
2023-12-27120.0000 KRW
2022-12-28130.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-2790.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.