Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,901.001,968.001,901.001,926.001,926.0031,992
2026-07-201,995.001,995.001,922.001,930.001,930.0067,582
2026-07-161,952.002,010.001,952.001,997.001,997.0034,296
2026-07-151,957.002,030.001,957.001,986.001,986.0052,087
2026-07-141,936.001,985.001,920.001,956.001,956.00122,776
2026-07-132,015.002,080.001,935.001,938.001,938.00171,735
2026-07-101,931.002,030.001,931.002,005.002,005.00171,145
2026-07-091,950.001,999.001,930.001,940.001,940.00114,990
2026-07-082,000.002,030.001,960.001,980.001,980.0069,406
2026-07-072,030.002,060.001,985.002,015.002,015.0081,537
2026-07-062,045.002,085.002,020.002,045.002,045.0084,875
2026-07-032,070.002,070.001,941.002,045.002,045.00283,204
2026-07-022,090.002,095.002,010.002,045.002,045.0094,170
2026-07-012,055.002,120.002,035.002,090.002,090.0075,659
2026-06-302,100.002,225.002,040.002,055.002,055.00199,047
2026-06-291,930.002,120.001,930.002,100.002,100.0079,569
2026-06-262,015.002,020.001,929.001,952.001,952.00199,227
2026-06-252,060.002,085.002,015.002,020.002,020.0047,217
2026-06-242,060.002,165.002,005.002,030.002,030.00175,401
2026-06-232,145.002,195.002,070.002,080.002,080.00152,651
2026-06-222,110.002,220.002,100.002,195.002,195.00168,336
2026-06-192,210.002,250.002,095.002,115.002,115.00205,716
2026-06-182,260.002,280.002,205.002,220.002,220.00133,176
2026-06-172,235.002,480.002,235.002,285.002,285.00772,561
2026-06-162,245.002,275.002,215.002,220.002,220.0065,329
2026-06-152,280.002,280.002,200.002,245.002,245.00123,022
2026-06-122,190.002,215.002,140.002,190.002,190.0099,292
2026-06-112,105.002,160.002,090.002,130.002,130.0075,135
2026-06-102,120.002,205.002,090.002,120.002,120.00166,369
2026-06-092,115.002,240.002,115.002,150.002,150.00169,691
2026-06-082,160.002,225.002,085.002,110.002,110.00249,172
2026-06-052,285.002,340.002,250.002,260.002,260.00116,937
2026-06-042,310.002,400.002,305.002,305.002,305.00113,267
2026-06-022,300.002,490.002,215.002,375.002,375.00247,783
2026-06-012,380.002,400.002,290.002,300.002,300.00376,925
2026-05-292,450.002,500.002,385.002,405.002,405.00173,666
2026-05-282,465.002,480.002,400.002,450.002,450.00133,903
2026-05-272,525.002,525.002,440.002,480.002,480.00182,726
2026-05-262,540.002,625.002,500.002,525.002,525.00139,818
2026-05-222,470.002,580.002,470.002,540.002,540.0072,020
2026-05-212,495.002,585.002,475.002,480.002,480.00109,725
2026-05-202,520.002,550.002,450.002,460.002,460.00171,224
2026-05-192,585.002,600.002,510.002,540.002,540.00126,238
2026-05-182,540.002,640.002,525.002,585.002,585.00103,396
2026-05-152,665.002,670.002,510.002,595.002,595.00167,012
2026-05-142,570.002,685.002,570.002,665.002,665.00134,632
2026-05-132,640.002,680.002,525.002,585.002,585.00246,723
2026-05-122,730.002,740.002,620.002,655.002,655.00312,479
2026-05-112,765.002,785.002,710.002,730.002,730.00315,511
2026-05-082,760.002,775.002,715.002,745.002,745.00256,727
2026-05-072,905.002,910.002,760.002,765.002,765.00603,040
2026-05-063,025.003,025.002,860.002,885.002,885.00525,187
2026-05-042,965.003,005.002,920.002,930.002,930.00462,269
2026-04-303,060.003,060.002,955.002,955.002,955.00565,897
2026-04-293,155.003,255.002,975.003,040.003,040.002,264,708
2026-04-282,860.003,280.002,860.003,000.003,000.007,466,288
2026-04-272,825.002,875.002,825.002,860.002,860.00209,255
2026-04-242,795.002,830.002,780.002,810.002,810.00202,184
2026-04-232,880.002,880.002,765.002,780.002,780.00422,754
2026-04-222,820.002,890.002,800.002,890.002,890.00353,445
← NewerPage 2 of 21 · 1,227 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.