Gyeongnam Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,930.00 | 3,975.00 | 3,780.00 | 3,810.00 | 3,199.82 | 1,238,777 |
| 2021-11-19 | 3,865.00 | 4,155.00 | 3,865.00 | 3,965.00 | 3,329.99 | 2,979,505 |
| 2021-11-18 | 3,945.00 | 3,945.00 | 3,760.00 | 3,825.00 | 3,212.42 | 787,499 |
| 2021-11-17 | 4,020.00 | 4,020.00 | 3,845.00 | 3,885.00 | 3,262.81 | 1,016,085 |
| 2021-11-16 | 4,075.00 | 4,085.00 | 3,980.00 | 3,990.00 | 3,350.99 | 1,167,331 |
| 2021-11-15 | 4,135.00 | 4,145.00 | 3,980.00 | 4,095.00 | 3,439.17 | 1,995,907 |
| 2021-11-12 | 4,000.00 | 4,135.00 | 3,980.00 | 4,120.00 | 3,460.17 | 3,000,913 |
| 2021-11-11 | 4,010.00 | 4,080.00 | 3,855.00 | 3,955.00 | 3,321.60 | 2,736,498 |
| 2021-11-10 | 4,130.00 | 4,275.00 | 3,980.00 | 4,035.00 | 3,388.78 | 3,870,031 |
| 2021-11-09 | 4,390.00 | 4,515.00 | 4,150.00 | 4,170.00 | 3,502.16 | 6,966,772 |
| 2021-11-08 | 4,230.00 | 4,635.00 | 4,170.00 | 4,340.00 | 3,644.94 | 16,240,500 |
| 2021-11-05 | 7,320.00 | 9,200.00 | 5,180.00 | 5,180.00 | 4,350.41 | 48,304,641 |
| 2021-11-04 | 8,530.00 | 8,980.00 | 7,250.00 | 7,400.00 | 6,214.87 | 10,282,550 |
| 2021-11-03 | 8,850.00 | 9,340.00 | 8,420.00 | 8,440.00 | 7,088.31 | 7,939,095 |
| 2021-11-02 | 7,880.00 | 9,440.00 | 7,810.00 | 9,020.00 | 7,575.42 | 27,227,891 |
| 2021-11-01 | 8,220.00 | 8,550.00 | 7,440.00 | 8,000.00 | 6,718.78 | 8,938,570 |
| 2021-10-29 | 8,810.00 | 9,200.00 | 7,990.00 | 8,140.00 | 6,836.36 | 5,251,722 |
| 2021-10-28 | 9,120.00 | 9,250.00 | 8,850.00 | 8,850.00 | 7,432.65 | 2,309,907 |
| 2021-10-27 | 9,500.00 | 9,940.00 | 9,050.00 | 9,400.00 | 7,894.56 | 5,246,666 |
| 2021-10-26 | 9,920.00 | 10,100.00 | 9,310.00 | 9,430.00 | 7,919.76 | 8,441,923 |
| 2021-10-25 | 9,320.00 | 9,490.00 | 8,700.00 | 9,070.00 | 7,617.41 | 4,023,951 |
| 2021-10-22 | 9,280.00 | 10,100.00 | 9,200.00 | 9,640.00 | 8,096.13 | 4,366,362 |
| 2021-10-21 | 10,100.00 | 10,150.00 | 9,100.00 | 9,350.00 | 7,852.57 | 3,656,108 |
← NewerPage 21 of 21 · 1,223 trading days
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.