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%WTI98.94▲ 1.84%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,030.003,055.003,020.003,030.002,722.2251,409
2023-11-013,005.003,030.002,995.003,020.002,713.2457,771
2023-10-313,025.003,055.002,995.003,010.002,704.2653,752
2023-10-302,995.003,045.002,995.003,025.002,717.7356,969
2023-10-273,040.003,060.002,990.002,995.002,690.7884,952
2023-10-263,035.003,045.002,990.003,010.002,704.2683,376
2023-10-253,070.003,095.003,055.003,075.002,762.6543,409
2023-10-242,985.003,065.002,985.003,060.002,749.1865,774
2023-10-233,015.003,060.002,995.003,000.002,695.2775,958
2023-10-203,050.003,080.002,995.003,045.002,735.70142,358
2023-10-193,115.003,135.003,045.003,065.002,753.67131,643
2023-10-183,145.003,150.003,110.003,145.002,825.5447,282
2023-10-173,095.003,155.003,095.003,130.002,812.0777,972
2023-10-163,075.003,110.003,070.003,105.002,789.6155,553
2023-10-133,165.003,165.003,105.003,115.002,798.5973,562
2023-10-123,190.003,190.003,145.003,160.002,839.0261,941
2023-10-113,145.003,180.003,130.003,165.002,843.5152,238
2023-10-103,140.003,150.003,090.003,145.002,825.5491,445
2023-10-063,065.003,140.003,065.003,140.002,821.0545,114
2023-10-053,075.003,145.003,070.003,090.002,776.1366,289
2023-10-043,130.003,135.003,030.003,095.002,780.62212,075
2023-09-273,085.003,150.003,060.003,135.002,816.5697,178
2023-09-263,135.003,300.003,100.003,110.002,794.10447,424
2023-09-253,130.003,160.003,105.003,140.002,821.0568,585
2023-09-223,035.003,130.003,035.003,125.002,807.5767,500
2023-09-213,180.003,180.003,105.003,120.002,803.08108,309
2023-09-203,195.003,205.003,170.003,190.002,865.9757,810
2023-09-193,180.003,220.003,170.003,195.002,870.4669,955
2023-09-183,150.003,205.003,145.003,195.002,870.46108,515
2023-09-153,190.003,205.003,140.003,180.002,856.99294,041
2023-09-143,080.003,115.003,055.003,115.002,798.5977,566
2023-09-133,090.003,120.003,060.003,060.002,749.1865,942
2023-09-123,140.003,155.003,075.003,100.002,785.1188,273
2023-09-113,160.003,175.003,090.003,140.002,821.05112,806
2023-09-083,075.003,185.003,050.003,095.002,780.62241,480
2023-09-073,125.003,130.003,070.003,075.002,762.6549,418
2023-09-063,120.003,145.003,100.003,125.002,807.5755,430
2023-09-053,125.003,135.003,090.003,110.002,794.1048,856
2023-09-043,085.003,125.003,055.003,125.002,807.5773,497
2023-09-013,095.003,095.003,065.003,085.002,771.6447,061
2023-08-313,085.003,115.003,075.003,090.002,776.1337,794
2023-08-303,125.003,125.003,065.003,105.002,789.6143,742
2023-08-293,090.003,125.003,070.003,110.002,794.1078,880
2023-08-283,035.003,085.003,005.003,075.002,762.6587,257
2023-08-253,025.003,040.002,995.003,020.002,713.2440,726
2023-08-243,010.003,040.003,000.003,025.002,717.7355,008
2023-08-233,010.003,030.002,990.003,000.002,695.2764,617
2023-08-223,035.003,040.002,995.003,025.002,717.7369,986
2023-08-213,045.003,060.002,975.003,035.002,726.72135,333
2023-08-183,000.003,070.002,995.003,045.002,735.7057,686
2023-08-173,050.003,100.003,005.003,040.002,731.2193,750
2023-08-163,150.003,155.003,075.003,080.002,767.1564,647
2023-08-143,070.003,170.003,015.003,170.002,848.00120,805
2023-08-113,120.003,120.003,055.003,065.002,753.6734,024
2023-08-103,025.003,065.003,010.003,040.002,731.2137,434
2023-08-093,030.003,060.003,015.003,025.002,717.7328,157
2023-08-083,075.003,090.002,990.003,030.002,722.2249,449
2023-08-073,065.003,090.003,040.003,060.002,749.1843,873
2023-08-043,045.003,120.003,040.003,085.002,771.6446,211
2023-08-033,030.003,085.002,975.003,085.002,771.64111,678
← NewerPage 13 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.