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%WTI99.83▲ 2.76%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,260.003,345.003,225.003,275.002,818.75557,698
2022-11-103,150.003,270.003,130.003,190.002,745.59285,566
2022-11-093,180.003,195.003,160.003,170.002,728.38120,115
2022-11-083,135.003,185.003,115.003,165.002,724.07245,466
2022-11-073,070.003,160.003,000.003,135.002,698.25246,127
2022-11-043,190.003,190.003,000.003,065.002,638.01208,460
2022-11-033,060.003,060.003,000.003,040.002,616.49184,251
2022-11-023,100.003,115.003,050.003,065.002,638.0169,664
2022-11-013,025.003,115.003,025.003,100.002,668.13185,949
2022-10-313,090.003,090.003,040.003,055.002,629.4075,739
2022-10-283,050.003,050.003,010.003,040.002,616.49127,218
2022-10-273,000.003,085.003,000.003,040.002,616.4999,343
2022-10-263,100.003,105.003,005.003,015.002,594.97110,288
2022-10-253,110.003,130.003,070.003,100.002,668.13114,058
2022-10-243,070.003,140.003,050.003,110.002,676.74167,546
2022-10-213,035.003,085.003,000.003,030.002,607.88119,080
2022-10-203,095.003,145.003,035.003,095.002,663.83112,161
2022-10-193,145.003,170.003,090.003,100.002,668.13111,287
2022-10-183,155.003,170.003,090.003,145.002,706.86192,870
2022-10-172,930.003,085.002,915.003,080.002,650.92160,704
2022-10-142,935.003,040.002,935.003,015.002,594.97248,819
2022-10-133,025.003,055.002,880.002,880.002,478.78297,815
2022-10-123,035.003,100.002,930.003,030.002,607.88239,608
2022-10-113,210.003,210.003,055.003,090.002,659.52258,247
2022-10-073,455.003,530.003,215.003,215.002,767.111,249,793
2022-10-063,190.003,245.003,175.003,245.002,792.93347,007
2022-10-053,200.003,230.003,110.003,175.002,732.68305,947
2022-10-043,030.003,160.003,015.003,150.002,711.16397,980
2022-09-303,000.003,070.002,955.002,980.002,564.85549,765
2022-09-293,075.003,180.003,000.003,000.002,582.06528,848
2022-09-283,240.003,325.003,020.003,045.002,620.79868,700
2022-09-273,370.003,510.003,200.003,275.002,818.751,181,175
2022-09-263,805.003,980.003,350.003,370.002,900.523,260,494
2022-09-233,530.004,210.003,470.003,750.003,227.5816,424,619
2022-09-223,500.003,525.003,295.003,360.002,891.91494,841
2022-09-213,700.003,745.003,515.003,530.003,038.23763,789
2022-09-203,655.003,950.003,550.003,740.003,218.973,582,745
2022-09-193,825.003,880.003,575.003,575.003,076.961,560,365
2022-09-163,485.003,955.003,475.003,790.003,262.005,354,829
2022-09-153,530.003,540.003,445.003,465.002,982.2898,973
2022-09-143,400.003,545.003,335.003,530.003,038.23218,547
2022-09-133,330.003,640.003,330.003,495.003,008.10542,636
2022-09-083,315.003,415.003,295.003,300.002,840.27104,306
2022-09-073,425.003,450.003,285.003,310.002,848.87161,809
2022-09-063,345.003,460.003,345.003,455.002,973.6785,357
2022-09-053,330.003,400.003,320.003,390.002,917.7392,662
2022-09-023,480.003,505.003,385.003,390.002,917.73108,599
2022-09-013,610.003,610.003,450.003,455.002,973.67170,255
2022-08-313,570.003,615.003,510.003,590.003,089.87125,671
2022-08-303,525.003,625.003,525.003,590.003,089.87112,331
2022-08-293,510.003,600.003,480.003,535.003,042.53164,151
2022-08-263,715.003,765.003,645.003,665.003,154.42267,298
2022-08-253,750.003,750.003,690.003,715.003,197.45200,746
2022-08-243,575.003,800.003,575.003,715.003,197.45509,188
2022-08-233,515.003,800.003,480.003,630.003,124.29900,043
2022-08-223,665.003,695.003,575.003,575.003,076.96412,523
2022-08-193,745.003,765.003,670.003,760.003,236.18399,950
2022-08-183,810.003,820.003,725.003,740.003,218.97435,842
2022-08-174,040.004,080.003,835.003,835.003,300.731,356,317
2022-08-164,120.004,530.003,930.003,985.003,429.8412,444,940
← NewerPage 17 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.