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%WTI98.53▲ 1.42%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,000.003,180.003,000.003,040.002,836.59387,949
2024-01-293,030.003,060.003,000.003,010.002,808.6071,097
2024-01-263,050.003,050.002,990.003,030.002,827.2691,517
2024-01-253,040.003,045.003,015.003,035.002,831.9346,137
2024-01-243,060.003,080.003,015.003,040.002,836.5954,715
2024-01-233,060.003,070.003,030.003,060.002,855.2570,765
2024-01-223,085.003,085.003,020.003,065.002,859.9292,404
2024-01-193,090.003,090.003,050.003,065.002,859.9239,968
2024-01-183,070.003,090.003,030.003,050.002,845.9284,652
2024-01-173,080.003,115.003,045.003,050.002,845.92104,582
2024-01-163,105.003,135.003,090.003,110.002,901.9180,195
2024-01-153,105.003,140.003,100.003,125.002,915.9045,422
2024-01-123,145.003,150.003,115.003,130.002,920.5744,728
2024-01-113,130.003,150.003,120.003,140.002,929.9047,745
2024-01-103,120.003,195.003,090.003,120.002,911.24121,917
2024-01-093,090.003,115.003,090.003,110.002,901.9140,642
2024-01-083,090.003,105.003,065.003,105.002,897.2440,412
2024-01-053,090.003,100.003,070.003,090.002,883.2580,302
2024-01-043,085.003,140.003,050.003,130.002,920.5771,102
2024-01-033,125.003,125.003,080.003,085.002,878.5882,948
2024-01-023,105.003,140.003,080.003,125.002,915.90102,888
2023-12-283,120.003,130.003,100.003,125.002,915.9096,202
2023-12-273,160.003,185.003,095.003,115.002,906.57283,215
2023-12-263,215.003,245.003,190.003,230.002,901.91154,576
2023-12-223,185.003,205.003,165.003,200.002,874.96100,351
2023-12-213,205.003,205.003,175.003,185.002,861.4864,816
2023-12-203,200.003,210.003,190.003,190.002,865.9794,451
2023-12-193,165.003,230.003,165.003,200.002,874.9677,583
2023-12-183,195.003,195.003,170.003,190.002,865.9754,793
2023-12-153,170.003,205.003,155.003,175.002,852.5071,224
2023-12-143,180.003,195.003,155.003,170.002,848.0063,545
2023-12-133,225.003,225.003,155.003,190.002,865.9791,921
2023-12-123,245.003,245.003,190.003,210.002,883.9494,505
2023-12-113,165.003,240.003,160.003,235.002,906.40237,235
2023-12-083,160.003,200.003,130.003,155.002,834.53122,516
2023-12-073,160.003,195.003,150.003,170.002,848.0095,771
2023-12-063,100.003,185.003,080.003,160.002,839.02325,060
2023-12-053,080.003,120.003,070.003,100.002,785.1167,553
2023-12-043,075.003,110.003,075.003,095.002,780.62101,793
2023-12-013,090.003,095.003,070.003,075.002,762.6532,492
2023-11-303,060.003,090.003,060.003,070.002,758.1634,549
2023-11-293,065.003,095.003,050.003,075.002,762.6538,354
2023-11-283,060.003,090.003,050.003,065.002,753.6776,429
2023-11-273,080.003,090.003,060.003,075.002,762.6571,082
2023-11-243,100.003,100.003,070.003,085.002,771.6456,118
2023-11-233,090.003,115.003,085.003,100.002,785.1165,806
2023-11-223,090.003,095.003,075.003,090.002,776.1347,989
2023-11-213,080.003,090.003,060.003,090.002,776.1349,694
2023-11-203,060.003,090.003,055.003,060.002,749.18234,370
2023-11-173,100.003,100.003,060.003,070.002,758.1664,299
2023-11-163,085.003,095.003,070.003,085.002,771.6445,632
2023-11-153,085.003,100.003,070.003,085.002,771.6477,151
2023-11-143,065.003,085.003,050.003,080.002,767.1565,106
2023-11-133,080.003,080.003,045.003,055.002,744.6833,697
2023-11-103,075.003,075.003,040.003,075.002,762.6531,012
2023-11-093,085.003,085.003,055.003,080.002,767.1537,001
2023-11-083,080.003,090.003,065.003,080.002,767.1546,395
2023-11-073,090.003,090.003,035.003,080.002,767.1570,484
2023-11-063,090.003,105.003,060.003,075.002,762.6590,512
2023-11-033,055.003,080.003,020.003,075.002,762.6587,385
← NewerPage 12 of 21 · 1,228 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.