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%WTI99.03▲ 1.94%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,670.003,685.003,600.003,685.003,171.63658,931
2022-08-113,680.003,740.003,610.003,670.003,158.72333,178
2022-08-103,530.003,670.003,500.003,625.003,119.99277,873
2022-08-093,475.003,595.003,475.003,520.003,029.6292,521
2022-08-083,545.003,545.003,460.003,500.003,012.4065,811
2022-08-053,515.003,530.003,480.003,495.003,008.10102,460
2022-08-043,455.003,500.003,425.003,485.002,999.49138,076
2022-08-033,420.003,460.003,390.003,455.002,973.6752,843
2022-08-023,460.003,475.003,375.003,420.002,943.55105,679
2022-08-013,450.003,500.003,430.003,460.002,977.98121,145
2022-07-293,370.003,580.003,370.003,440.002,960.76390,418
2022-07-283,390.003,405.003,335.003,350.002,883.30135,900
2022-07-273,345.003,375.003,325.003,330.002,866.0971,050
2022-07-263,280.003,430.003,280.003,355.002,887.60139,975
2022-07-253,270.003,370.003,240.003,320.002,857.48114,067
2022-07-223,335.003,335.003,260.003,260.002,805.8482,236
2022-07-213,275.003,315.003,260.003,305.002,844.5765,738
2022-07-203,300.003,385.003,255.003,255.002,801.54132,398
2022-07-193,200.003,260.003,190.003,250.002,797.2375,790
2022-07-183,165.003,240.003,150.003,200.002,754.20159,992
2022-07-153,170.003,200.003,080.003,140.002,702.56124,005
2022-07-143,235.003,250.003,155.003,195.002,749.9077,190
2022-07-133,145.003,210.003,070.003,195.002,749.90152,628
2022-07-123,260.003,260.003,130.003,180.002,736.9885,686
2022-07-113,290.003,355.003,220.003,280.002,823.0596,294
2022-07-083,265.003,325.003,250.003,275.002,818.7580,335
2022-07-073,175.003,250.003,140.003,230.002,780.02146,692
2022-07-063,205.003,225.003,090.003,100.002,668.13204,040
2022-07-053,055.003,220.003,055.003,200.002,754.20132,041
2022-07-043,130.003,155.002,980.003,080.002,650.92118,764
2022-07-013,165.003,235.003,060.003,105.002,672.43161,606
2022-06-303,380.003,385.003,160.003,195.002,749.90137,869
2022-06-293,225.003,360.003,225.003,330.002,866.0957,479
2022-06-283,250.003,380.003,250.003,320.002,857.48132,197
2022-06-273,180.003,345.003,165.003,300.002,840.27167,192
2022-06-242,900.003,160.002,900.003,145.002,706.86402,878
2022-06-233,150.003,230.002,950.002,960.002,547.63408,041
2022-06-223,380.003,535.003,185.003,200.002,754.20299,965
2022-06-213,385.003,465.003,360.003,420.002,943.55185,211
2022-06-203,645.003,670.003,370.003,415.002,939.25316,581
2022-06-173,460.003,700.003,460.003,680.003,167.33255,715
2022-06-163,565.003,780.003,565.003,620.003,115.69225,698
2022-06-153,630.003,760.003,520.003,565.003,068.35276,484
2022-06-143,610.003,800.003,610.003,725.003,206.06296,435
2022-06-133,900.003,970.003,765.003,770.003,244.79335,667
2022-06-104,095.004,100.004,000.004,055.003,490.09236,248
2022-06-094,140.004,205.004,050.004,130.003,554.64283,419
2022-06-084,300.004,335.004,200.004,205.003,619.19192,009
2022-06-074,400.004,400.004,265.004,300.003,700.95245,444
2022-06-034,495.004,535.004,290.004,415.003,799.93262,246
2022-06-024,510.004,520.004,395.004,480.003,855.88168,786
2022-05-314,445.004,485.004,380.004,480.003,855.88229,435
2022-05-304,410.004,450.004,355.004,415.003,799.93159,108
2022-05-274,375.004,410.004,345.004,350.003,743.99128,306
2022-05-264,320.004,420.004,315.004,345.003,739.69187,465
2022-05-254,310.004,405.004,120.004,315.003,713.86290,931
2022-05-244,560.004,575.004,310.004,310.003,709.56333,482
2022-05-234,605.004,630.004,500.004,520.003,890.31324,178
2022-05-204,490.005,100.004,485.004,555.003,920.433,771,025
2022-05-194,270.004,325.004,255.004,315.003,713.86292,283
← NewerPage 18 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.