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%WTI98.74▲ 1.64%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,690.004,040.003,600.003,800.003,270.613,968,602
2022-02-173,710.003,785.003,605.003,650.003,141.51522,323
2022-02-163,600.003,740.003,600.003,730.003,210.36426,912
2022-02-153,630.003,700.003,520.003,540.003,046.83507,759
2022-02-143,695.003,715.003,540.003,635.003,128.60581,183
2022-02-113,855.003,880.003,735.003,755.003,231.88582,782
2022-02-103,950.004,005.003,860.003,900.003,356.68662,063
2022-02-093,875.003,950.003,845.003,925.003,378.20580,766
2022-02-083,865.003,960.003,755.003,840.003,305.04882,653
2022-02-073,800.003,865.003,745.003,860.003,322.25808,499
2022-02-043,760.003,820.003,700.003,760.003,236.18812,651
2022-02-033,625.003,930.003,625.003,790.003,262.001,948,171
2022-01-283,360.003,585.003,330.003,565.003,068.351,005,735
2022-01-273,580.003,620.003,330.003,355.002,887.601,006,247
2022-01-263,520.003,725.003,505.003,560.003,064.051,145,602
2022-01-253,720.003,890.003,530.003,545.003,051.141,480,490
2022-01-243,850.003,875.003,675.003,705.003,188.85974,319
2022-01-213,930.003,985.003,650.003,885.003,343.771,242,090
2022-01-203,990.004,350.003,990.004,020.003,459.964,017,972
2022-01-193,935.004,070.003,920.003,990.003,434.141,110,832
2022-01-184,165.004,310.004,015.004,025.003,464.272,041,081
2022-01-174,695.004,695.004,160.004,250.003,657.923,088,586
2022-01-144,960.005,150.004,870.004,945.004,256.104,386,785
2022-01-134,685.005,130.004,640.004,945.004,256.108,583,675
2022-01-124,515.004,845.004,495.004,680.004,028.023,910,340
2022-01-114,600.004,620.004,435.004,545.003,911.822,048,436
2022-01-104,760.004,840.004,540.004,630.003,984.983,171,083
2022-01-075,170.005,180.004,760.004,760.004,096.879,350,649
2022-01-066,360.006,620.005,570.005,580.004,802.6310,117,510
2022-01-056,110.007,240.006,110.006,700.005,766.6049,581,219
2022-01-045,270.006,320.005,240.006,000.005,164.1245,570,551
2022-01-034,745.005,570.004,455.005,210.004,484.1837,972,121
2021-12-304,270.004,910.004,260.004,750.004,088.2622,087,990
2021-12-294,150.004,250.004,060.004,195.003,610.582,200,668
2021-12-284,225.004,340.004,110.004,130.003,468.573,332,355
2021-12-274,660.004,670.004,195.004,250.003,569.353,986,284
2021-12-244,675.005,080.004,515.004,735.003,976.6826,222,510
2021-12-234,070.004,740.004,015.004,390.003,686.9316,469,801
2021-12-223,870.004,115.003,870.004,070.003,418.182,286,074
2021-12-213,890.003,915.003,745.003,835.003,220.81628,037
2021-12-204,030.004,055.003,860.003,895.003,271.20813,060
2021-12-173,985.004,230.003,970.004,015.003,371.992,967,718
2021-12-164,065.004,155.003,980.004,010.003,367.791,168,480
2021-12-153,995.004,200.003,910.004,020.003,376.191,163,900
2021-12-143,905.003,990.003,865.003,945.003,313.20482,089
2021-12-133,990.004,020.003,900.003,915.003,288.00535,690
2021-12-104,090.004,095.003,940.003,945.003,313.20876,747
2021-12-093,935.004,150.003,935.004,105.003,447.571,878,442
2021-12-083,990.004,120.003,905.003,935.003,304.801,582,259
2021-12-073,835.004,070.003,795.003,965.003,329.992,553,791
2021-12-063,755.004,045.003,660.003,815.003,204.022,354,341
2021-12-033,705.003,815.003,645.003,815.003,204.02721,347
2021-12-023,570.003,715.003,465.003,650.003,065.44573,278
2021-12-013,400.003,695.003,380.003,625.003,044.451,043,346
2021-11-303,625.003,750.003,380.003,420.002,872.281,080,751
2021-11-293,435.003,775.003,420.003,615.003,036.051,251,593
2021-11-263,775.003,855.003,610.003,625.003,044.45958,832
2021-11-253,825.003,830.003,720.003,770.003,166.22594,859
2021-11-243,895.003,920.003,770.003,815.003,204.02821,252
2021-11-233,795.004,145.003,755.003,875.003,254.413,245,135
← NewerPage 20 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.