Gyeongnam Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,510.00 | 4,545.00 | 4,425.00 | 4,435.00 | 3,817.15 | 180,314 |
| 2022-05-17 | 4,515.00 | 4,520.00 | 4,355.00 | 4,465.00 | 3,842.97 | 198,596 |
| 2022-05-16 | 4,320.00 | 4,475.00 | 4,315.00 | 4,420.00 | 3,804.24 | 213,008 |
| 2022-05-13 | 4,285.00 | 4,420.00 | 4,285.00 | 4,305.00 | 3,705.26 | 306,150 |
| 2022-05-12 | 4,500.00 | 4,590.00 | 4,245.00 | 4,285.00 | 3,688.04 | 405,213 |
| 2022-05-11 | 4,655.00 | 4,715.00 | 4,600.00 | 4,600.00 | 3,959.16 | 214,243 |
| 2022-05-10 | 4,565.00 | 4,705.00 | 4,375.00 | 4,655.00 | 4,006.50 | 419,151 |
| 2022-05-09 | 5,030.00 | 5,050.00 | 4,700.00 | 4,700.00 | 4,045.23 | 474,499 |
| 2022-05-06 | 5,000.00 | 5,220.00 | 4,945.00 | 5,020.00 | 4,320.65 | 748,308 |
| 2022-05-04 | 4,920.00 | 5,150.00 | 4,900.00 | 5,050.00 | 4,346.47 | 1,227,189 |
| 2022-05-03 | 4,965.00 | 5,030.00 | 4,925.00 | 4,925.00 | 4,238.88 | 399,539 |
| 2022-05-02 | 4,975.00 | 4,975.00 | 4,850.00 | 4,960.00 | 4,269.01 | 387,578 |
| 2022-04-29 | 5,060.00 | 5,180.00 | 4,935.00 | 5,050.00 | 4,346.47 | 808,168 |
| 2022-04-28 | 4,905.00 | 5,220.00 | 4,905.00 | 5,030.00 | 4,329.26 | 1,553,347 |
| 2022-04-27 | 4,960.00 | 5,020.00 | 4,750.00 | 4,885.00 | 4,204.46 | 740,829 |
| 2022-04-26 | 5,140.00 | 5,270.00 | 5,110.00 | 5,150.00 | 4,432.54 | 888,992 |
| 2022-04-25 | 5,260.00 | 5,460.00 | 5,110.00 | 5,140.00 | 4,423.93 | 2,712,664 |
| 2022-04-22 | 5,080.00 | 5,340.00 | 5,050.00 | 5,140.00 | 4,423.93 | 2,086,256 |
| 2022-04-21 | 5,220.00 | 5,250.00 | 5,040.00 | 5,100.00 | 4,389.50 | 1,382,986 |
| 2022-04-20 | 4,955.00 | 5,530.00 | 4,905.00 | 5,160.00 | 4,441.15 | 7,317,052 |
| 2022-04-19 | 4,850.00 | 4,940.00 | 4,810.00 | 4,915.00 | 4,230.28 | 456,442 |
| 2022-04-18 | 4,810.00 | 4,845.00 | 4,730.00 | 4,840.00 | 4,165.73 | 375,884 |
| 2022-04-15 | 4,710.00 | 4,840.00 | 4,685.00 | 4,810.00 | 4,139.90 | 482,950 |
| 2022-04-14 | 4,640.00 | 4,795.00 | 4,625.00 | 4,705.00 | 4,049.53 | 511,787 |
| 2022-04-13 | 4,800.00 | 4,915.00 | 4,620.00 | 4,625.00 | 3,980.68 | 1,237,035 |
| 2022-04-12 | 4,555.00 | 4,665.00 | 4,435.00 | 4,570.00 | 3,933.34 | 694,797 |
| 2022-04-11 | 4,730.00 | 4,730.00 | 4,545.00 | 4,550.00 | 3,916.13 | 644,905 |
| 2022-04-08 | 4,830.00 | 4,920.00 | 4,640.00 | 4,720.00 | 4,062.44 | 767,168 |
| 2022-04-07 | 5,040.00 | 5,110.00 | 4,835.00 | 4,835.00 | 4,161.42 | 818,600 |
| 2022-04-06 | 5,100.00 | 5,370.00 | 5,040.00 | 5,180.00 | 4,458.36 | 2,185,410 |
| 2022-04-05 | 5,090.00 | 5,130.00 | 4,970.00 | 5,040.00 | 4,337.86 | 714,550 |
| 2022-04-04 | 5,050.00 | 5,160.00 | 5,040.00 | 5,070.00 | 4,363.68 | 523,038 |
| 2022-04-01 | 5,360.00 | 5,450.00 | 5,020.00 | 5,060.00 | 4,355.08 | 1,484,112 |
| 2022-03-31 | 5,390.00 | 5,530.00 | 5,360.00 | 5,360.00 | 4,613.28 | 1,470,947 |
| 2022-03-30 | 5,510.00 | 5,590.00 | 5,380.00 | 5,460.00 | 4,699.35 | 1,791,437 |
| 2022-03-29 | 5,490.00 | 5,600.00 | 5,360.00 | 5,530.00 | 4,759.60 | 2,551,710 |
| 2022-03-28 | 5,240.00 | 5,570.00 | 5,180.00 | 5,490.00 | 4,725.17 | 4,787,336 |
| 2022-03-25 | 5,620.00 | 5,620.00 | 5,280.00 | 5,330.00 | 4,587.46 | 3,546,161 |
| 2022-03-24 | 5,490.00 | 5,630.00 | 5,300.00 | 5,580.00 | 4,802.63 | 9,805,411 |
| 2022-03-23 | 4,750.00 | 5,720.00 | 4,740.00 | 5,380.00 | 4,630.50 | 35,975,641 |
| 2022-03-22 | 4,650.00 | 4,660.00 | 4,500.00 | 4,560.00 | 3,924.73 | 1,159,762 |
| 2022-03-21 | 4,650.00 | 4,775.00 | 4,610.00 | 4,690.00 | 4,036.62 | 1,135,236 |
| 2022-03-18 | 4,880.00 | 4,995.00 | 4,650.00 | 4,650.00 | 4,002.19 | 5,111,362 |
| 2022-03-17 | 4,585.00 | 4,680.00 | 4,500.00 | 4,630.00 | 3,984.98 | 1,586,077 |
| 2022-03-16 | 4,720.00 | 4,725.00 | 4,460.00 | 4,570.00 | 3,933.34 | 1,365,229 |
| 2022-03-15 | 4,885.00 | 4,920.00 | 4,640.00 | 4,705.00 | 4,049.53 | 1,926,061 |
| 2022-03-14 | 4,565.00 | 4,980.00 | 4,565.00 | 4,835.00 | 4,161.42 | 7,147,160 |
| 2022-03-11 | 4,500.00 | 4,700.00 | 4,445.00 | 4,640.00 | 3,993.59 | 3,895,938 |
| 2022-03-10 | 4,585.00 | 4,585.00 | 4,180.00 | 4,435.00 | 3,817.15 | 2,719,156 |
| 2022-03-08 | 4,260.00 | 4,975.00 | 4,250.00 | 4,585.00 | 3,946.25 | 14,823,940 |
| 2022-03-07 | 4,740.00 | 4,765.00 | 4,370.00 | 4,370.00 | 3,761.20 | 2,433,869 |
| 2022-03-04 | 4,550.00 | 5,230.00 | 4,550.00 | 4,745.00 | 4,083.96 | 19,644,461 |
| 2022-03-03 | 4,225.00 | 4,565.00 | 4,155.00 | 4,345.00 | 3,739.69 | 8,408,934 |
| 2022-03-02 | 3,825.00 | 4,070.00 | 3,820.00 | 3,990.00 | 3,434.14 | 2,707,813 |
| 2022-02-28 | 3,750.00 | 3,855.00 | 3,740.00 | 3,800.00 | 3,270.61 | 494,993 |
| 2022-02-25 | 3,760.00 | 3,880.00 | 3,745.00 | 3,780.00 | 3,253.40 | 766,070 |
| 2022-02-24 | 3,865.00 | 3,975.00 | 3,655.00 | 3,675.00 | 3,163.02 | 1,437,577 |
| 2022-02-23 | 3,690.00 | 4,020.00 | 3,665.00 | 3,875.00 | 3,335.16 | 2,640,346 |
| 2022-02-22 | 3,700.00 | 3,750.00 | 3,625.00 | 3,635.00 | 3,128.60 | 565,710 |
| 2022-02-21 | 3,790.00 | 3,840.00 | 3,710.00 | 3,780.00 | 3,253.40 | 712,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.