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%WTI99.64▲ 2.56%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,045.003,110.003,030.003,050.002,740.19101,809
2023-08-013,030.003,055.003,020.003,035.002,726.7253,285
2023-07-313,030.003,050.002,995.003,050.002,740.1969,551
2023-07-282,995.003,025.002,960.003,025.002,717.7366,937
2023-07-272,860.003,005.002,860.003,005.002,699.76102,170
2023-07-263,000.003,020.002,830.002,860.002,569.49388,885
2023-07-252,980.003,025.002,980.003,000.002,695.27103,823
2023-07-243,060.003,060.002,975.003,025.002,717.73205,726
2023-07-213,120.003,120.003,010.003,060.002,749.18109,459
2023-07-203,075.003,185.003,060.003,115.002,798.5997,866
2023-07-193,170.003,180.003,060.003,100.002,785.11214,923
2023-07-183,230.003,270.003,130.003,170.002,848.00196,094
2023-07-173,220.003,265.003,200.003,260.002,928.8662,642
2023-07-143,350.003,385.003,210.003,250.002,919.88257,369
2023-07-133,245.003,365.003,215.003,335.002,996.24222,531
2023-07-123,270.003,280.003,240.003,265.002,933.3568,398
2023-07-113,260.003,270.003,225.003,270.002,937.8571,565
2023-07-103,185.003,275.003,185.003,255.002,924.3770,427
2023-07-073,240.003,260.003,200.003,220.002,892.92130,445
2023-07-063,360.003,365.003,225.003,240.002,910.89239,615
2023-07-053,420.003,435.003,340.003,355.003,014.21182,993
2023-07-043,420.003,430.003,380.003,420.003,072.61145,117
2023-07-033,465.003,480.003,415.003,430.003,081.59140,763
2023-06-303,360.003,435.003,360.003,430.003,081.59144,540
2023-06-293,435.003,495.003,365.003,375.003,032.18276,170
2023-06-283,425.003,455.003,380.003,435.003,086.09156,272
2023-06-273,365.003,465.003,360.003,450.003,099.56172,036
2023-06-263,330.003,480.003,280.003,365.003,023.20353,989
2023-06-233,370.003,385.003,315.003,330.002,991.75127,018
2023-06-223,435.003,450.003,310.003,370.003,027.69187,480
2023-06-213,500.003,570.003,410.003,435.003,086.09461,219
2023-06-203,450.003,510.003,415.003,490.003,135.50369,205
2023-06-193,375.003,470.003,350.003,465.003,113.04402,891
2023-06-163,340.003,390.003,315.003,375.003,032.18138,959
2023-06-153,285.003,355.003,280.003,340.003,000.74122,115
2023-06-143,340.003,400.003,270.003,280.002,946.83192,429
2023-06-133,355.003,375.003,310.003,350.003,009.72148,765
2023-06-123,355.003,355.003,210.003,340.003,000.74125,588
2023-06-093,360.003,375.003,335.003,370.003,027.69157,269
2023-06-083,395.003,395.003,345.003,380.003,036.67135,053
2023-06-073,370.003,405.003,340.003,395.003,050.15226,920
2023-06-053,360.003,370.003,320.003,365.003,023.20199,822
2023-06-023,330.003,365.003,300.003,310.002,973.78189,814
2023-06-013,320.003,335.003,280.003,330.002,991.75132,085
2023-05-313,295.003,335.003,265.003,320.002,982.77170,695
2023-05-303,245.003,285.003,195.003,285.002,951.32151,914
2023-05-263,300.003,315.003,230.003,235.002,906.40246,462
2023-05-253,370.003,370.003,290.003,300.002,964.80280,059
2023-05-243,315.003,355.003,265.003,350.003,009.72258,180
2023-05-233,330.003,360.003,300.003,330.002,991.75470,958
2023-05-223,275.003,360.003,255.003,335.002,996.24579,526
2023-05-193,250.003,315.003,220.003,270.002,937.85731,372
2023-05-183,440.003,880.003,230.003,270.002,937.859,907,842
2023-05-173,075.003,140.003,055.003,140.002,821.05100,265
2023-05-163,055.003,105.003,050.003,070.002,758.16100,129
2023-05-153,110.003,120.003,040.003,090.002,776.13115,348
2023-05-123,125.003,170.003,080.003,120.002,803.0888,744
2023-05-113,120.003,170.003,105.003,140.002,821.05144,884
2023-05-103,090.003,155.003,080.003,120.002,803.0866,884
2023-05-093,140.003,165.003,065.003,090.002,776.13110,208
← NewerPage 14 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.