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%WTI99.22▲ 2.13%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,160.003,170.003,140.003,150.002,830.03114,306
2023-02-073,140.003,160.003,130.003,150.002,830.0361,846
2023-02-063,110.003,170.003,100.003,150.002,830.0347,457
2023-02-033,155.003,165.003,135.003,140.002,821.0557,907
2023-02-023,145.003,180.003,135.003,150.002,830.03100,638
2023-02-013,125.003,160.003,125.003,135.002,816.5668,615
2023-01-313,090.003,155.003,090.003,125.002,807.5757,182
2023-01-303,230.003,230.003,110.003,115.002,798.5975,622
2023-01-273,175.003,175.003,115.003,135.002,816.5686,517
2023-01-263,055.003,160.003,055.003,130.002,812.07173,956
2023-01-253,060.003,095.003,060.003,080.002,767.1559,891
2023-01-203,005.003,065.002,980.003,060.002,749.1880,138
2023-01-193,025.003,045.002,980.003,040.002,731.2151,564
2023-01-183,105.003,105.003,015.003,025.002,717.73112,249
2023-01-173,040.003,120.003,035.003,055.002,744.68116,587
2023-01-163,050.003,095.003,050.003,065.002,753.6765,426
2023-01-133,090.003,090.003,050.003,070.002,758.1657,840
2023-01-123,070.003,090.003,045.003,070.002,758.1666,116
2023-01-113,075.003,085.003,015.003,070.002,758.1699,987
2023-01-103,030.003,080.003,015.003,070.002,758.16102,936
2023-01-092,980.003,050.002,980.003,010.002,704.2667,912
2023-01-062,870.003,070.002,870.002,960.002,659.33129,322
2023-01-052,905.002,930.002,875.002,905.002,609.9252,139
2023-01-042,810.002,900.002,800.002,900.002,605.4391,716
2023-01-032,825.002,840.002,725.002,810.002,524.57173,454
2023-01-022,915.002,960.002,805.002,825.002,538.05178,712
2022-12-293,025.003,035.002,900.002,915.002,618.91176,397
2022-12-283,095.003,095.003,030.003,055.002,744.6853,468
2022-12-273,005.003,105.003,005.003,095.002,663.83100,132
2022-12-263,005.003,075.003,005.003,030.002,607.88137,011
2022-12-233,045.003,080.003,000.003,030.002,607.88160,402
2022-12-223,075.003,130.003,060.003,090.002,659.5293,679
2022-12-213,105.003,135.003,050.003,060.002,633.7089,135
2022-12-203,145.003,220.003,085.003,085.002,655.22163,742
2022-12-193,165.003,235.003,145.003,190.002,745.59109,588
2022-12-163,165.003,185.003,130.003,160.002,719.7785,579
2022-12-153,220.003,300.003,195.003,195.002,749.90113,499
2022-12-143,170.003,230.003,165.003,225.002,775.7270,053
2022-12-133,200.003,250.003,165.003,165.002,724.07199,424
2022-12-123,260.003,385.003,205.003,205.002,758.50350,677
2022-12-093,160.003,475.003,140.003,250.002,797.231,091,689
2022-12-083,160.003,220.003,135.003,160.002,719.77135,395
2022-12-073,265.003,275.003,175.003,230.002,780.0292,101
2022-12-063,375.003,375.003,250.003,275.002,818.75190,420
2022-12-053,435.003,435.003,350.003,400.002,926.34119,299
2022-12-023,370.003,420.003,335.003,400.002,926.34153,039
2022-12-013,420.003,445.003,360.003,380.002,909.12166,143
2022-11-303,360.003,415.003,340.003,370.002,900.52116,966
2022-11-293,305.003,370.003,300.003,355.002,887.60113,936
2022-11-283,390.003,390.003,300.003,360.002,891.91128,402
2022-11-253,360.003,445.003,325.003,390.002,917.73278,768
2022-11-243,320.003,355.003,320.003,345.002,879.00113,392
2022-11-233,305.003,355.003,305.003,310.002,848.87153,445
2022-11-223,250.003,320.003,235.003,305.002,844.57108,778
2022-11-213,270.003,295.003,215.003,270.002,814.45131,874
2022-11-183,300.003,355.003,270.003,290.002,831.66240,789
2022-11-173,315.003,315.003,240.003,310.002,848.87142,585
2022-11-163,345.003,350.003,275.003,320.002,857.48212,995
2022-11-153,310.003,345.003,295.003,340.002,874.69150,193
2022-11-143,280.003,380.003,270.003,320.002,857.48385,904
← NewerPage 16 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.