See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.19▼ 5.28%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,220.003,275.003,190.003,265.003,046.54110,995
2024-04-263,270.003,270.003,200.003,205.002,990.5575,680
2024-04-253,250.003,265.003,215.003,245.003,027.88116,969
2024-04-243,270.003,295.003,225.003,250.003,032.54136,109
2024-04-233,205.003,260.003,175.003,245.003,027.88126,412
2024-04-223,235.003,245.003,185.003,185.002,971.89123,943
2024-04-193,225.003,290.003,145.003,230.003,013.88475,209
2024-04-183,290.003,615.003,175.003,260.003,041.872,650,187
2024-04-173,185.003,190.003,130.003,160.002,948.56158,010
2024-04-163,215.003,235.003,110.003,150.002,939.23179,439
2024-04-153,250.003,280.003,180.003,215.002,999.88248,691
2024-04-123,155.003,430.003,150.003,325.003,102.52593,333
2024-04-113,395.003,395.003,110.003,160.002,948.56667,406
2024-04-093,535.003,535.003,375.003,425.003,195.83339,684
2024-04-083,510.003,540.003,410.003,420.003,191.17447,616
2024-04-053,400.003,505.003,395.003,495.003,261.15457,246
2024-04-043,395.003,440.003,365.003,400.003,172.50299,912
2024-04-033,385.003,435.003,350.003,400.003,172.50222,208
2024-04-023,300.003,440.003,300.003,400.003,172.50447,518
2024-04-013,265.003,360.003,265.003,330.003,107.19165,425
2024-03-293,255.003,310.003,240.003,260.003,041.87159,592
2024-03-283,285.003,335.003,225.003,250.003,032.54114,660
2024-03-273,345.003,365.003,255.003,330.003,107.19189,437
2024-03-263,275.003,400.003,250.003,355.003,130.52343,929
2024-03-253,285.003,310.003,235.003,275.003,055.87207,441
2024-03-223,170.003,330.003,170.003,305.003,083.86412,012
2024-03-213,155.003,235.003,155.003,200.002,985.89166,460
2024-03-203,145.003,185.003,125.003,160.002,948.56101,793
2024-03-193,090.003,340.003,085.003,145.002,934.57840,396
2024-03-183,055.003,100.003,055.003,080.002,873.9250,038
2024-03-153,025.003,110.003,015.003,065.002,859.92139,241
2024-03-143,015.003,050.003,000.003,030.002,827.2658,820
2024-03-133,020.003,050.002,995.003,015.002,813.2750,254
2024-03-122,985.003,030.002,985.003,010.002,808.6030,791
2024-03-112,990.003,010.002,985.003,010.002,808.6046,423
2024-03-083,000.003,015.002,960.002,990.002,789.9431,808
2024-03-073,020.003,020.002,985.002,990.002,789.9438,348
2024-03-062,995.003,015.002,990.003,010.002,808.6053,759
2024-03-053,000.003,025.002,995.003,015.002,813.2755,146
2024-03-043,000.003,040.003,000.003,020.002,817.9382,575
2024-02-293,040.003,040.003,005.003,020.002,817.9328,788
2024-02-283,030.003,060.003,000.003,035.002,831.9323,987
2024-02-273,040.003,050.003,010.003,030.002,827.2636,418
2024-02-263,055.003,060.003,020.003,040.002,836.5939,867
2024-02-233,065.003,065.003,025.003,050.002,845.9261,701
2024-02-223,070.003,070.003,045.003,060.002,855.2533,091
2024-02-213,070.003,085.003,050.003,065.002,859.9247,547
2024-02-203,075.003,095.003,065.003,070.002,864.5929,847
2024-02-193,095.003,095.003,065.003,085.002,878.5854,558
2024-02-163,060.003,095.003,060.003,090.002,883.2567,032
2024-02-153,070.003,110.003,060.003,080.002,873.9234,268
2024-02-143,070.003,095.003,070.003,080.002,873.9226,488
2024-02-133,080.003,095.003,055.003,095.002,887.9139,007
2024-02-083,075.003,085.003,060.003,080.002,873.9226,391
2024-02-073,070.003,075.003,050.003,070.002,864.5931,890
2024-02-063,065.003,085.003,060.003,070.002,864.5935,666
2024-02-053,080.003,080.003,055.003,070.002,864.5924,594
2024-02-023,055.003,085.003,040.003,075.002,869.2546,901
2024-02-013,025.003,055.003,025.003,040.002,836.5930,284
2024-01-313,040.003,120.003,030.003,040.002,836.5944,979
← NewerPage 11 of 21 · 1,223 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.