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
2026-01-212,680.002,785.002,640.002,710.002,710.00577,120
2026-01-202,660.002,695.002,645.002,655.002,655.0093,925
2026-01-192,655.002,670.002,630.002,660.002,660.0067,361
2026-01-162,680.002,690.002,650.002,655.002,655.0078,463
2026-01-152,645.002,690.002,625.002,680.002,680.0072,255
2026-01-142,635.002,665.002,610.002,665.002,665.0048,846
2026-01-132,620.002,635.002,590.002,635.002,635.00158,020
2026-01-122,660.002,660.002,605.002,630.002,630.0053,776
2026-01-092,605.002,650.002,605.002,630.002,630.0058,786
2026-01-082,695.002,695.002,605.002,625.002,625.00163,002
2026-01-072,710.002,710.002,645.002,695.002,695.00180,075
2026-01-062,720.002,720.002,690.002,710.002,710.0088,655
2026-01-052,735.002,755.002,690.002,720.002,720.00192,267
2026-01-022,740.002,755.002,725.002,735.002,735.0083,807
2025-12-302,740.002,775.002,735.002,740.002,740.0030,009
2025-12-292,760.002,805.002,730.002,740.002,740.00124,132
2025-12-262,835.002,835.002,780.002,795.002,675.00121,268
2025-12-242,830.002,840.002,790.002,825.002,703.71115,558
2025-12-232,870.002,890.002,815.002,830.002,708.5084,343
2025-12-222,810.002,875.002,805.002,870.002,746.78136,309
2025-12-192,795.002,820.002,790.002,800.002,679.7977,999
2025-12-182,785.002,830.002,760.002,795.002,675.0061,767
2025-12-172,805.002,830.002,785.002,800.002,679.7952,620
2025-12-162,815.002,835.002,790.002,805.002,684.5782,109
2025-12-152,825.002,840.002,805.002,840.002,718.0773,306
2025-12-122,815.002,830.002,805.002,830.002,708.5045,392
2025-12-112,800.002,825.002,785.002,805.002,684.5784,032
2025-12-102,795.002,805.002,775.002,800.002,679.7938,672
2025-12-092,815.002,815.002,770.002,795.002,675.0068,740
2025-12-082,820.002,820.002,760.002,815.002,694.14134,475
2025-12-052,825.002,825.002,775.002,805.002,684.5745,599
2025-12-042,790.002,805.002,770.002,805.002,684.5780,764
2025-12-032,790.002,810.002,765.002,790.002,670.2191,282
2025-12-022,735.002,790.002,715.002,785.002,665.4385,710
2025-12-012,740.002,750.002,720.002,720.002,603.2275,396
2025-11-282,705.002,745.002,695.002,730.002,612.7961,123
2025-11-272,690.002,725.002,670.002,705.002,588.86110,689
2025-11-262,650.002,690.002,645.002,690.002,574.5154,116
2025-11-252,630.002,660.002,625.002,650.002,536.2368,734
2025-11-242,725.002,725.002,635.002,635.002,521.87107,265
2025-11-212,675.002,690.002,630.002,675.002,560.15132,528
2025-11-202,705.002,755.002,605.002,675.002,560.15827,944
2025-11-192,710.002,740.002,675.002,700.002,584.08168,973
2025-11-182,795.002,795.002,705.002,710.002,593.65149,666
2025-11-172,805.002,810.002,760.002,795.002,675.0064,222
2025-11-142,800.002,860.002,780.002,800.002,679.79243,951
2025-11-132,810.002,845.002,795.002,825.002,703.71260,090
2025-11-122,770.002,830.002,765.002,810.002,689.3656,881
2025-11-112,805.002,845.002,765.002,770.002,651.0799,903
2025-11-102,720.002,825.002,720.002,805.002,684.5784,441
2025-11-072,765.002,775.002,715.002,740.002,622.36145,577
2025-11-062,765.002,810.002,720.002,765.002,646.29117,479
2025-11-052,755.002,785.002,700.002,765.002,646.29203,200
2025-11-042,800.002,835.002,765.002,780.002,660.6495,149
2025-11-032,900.002,900.002,790.002,800.002,679.79214,698
2025-10-312,855.002,900.002,830.002,880.002,756.35117,867
2025-10-302,920.002,925.002,850.002,855.002,732.42212,221
2025-10-292,950.002,965.002,915.002,920.002,794.63103,770
2025-10-282,965.002,980.002,935.002,950.002,823.35114,819
2025-10-272,960.003,000.002,945.002,965.002,837.70161,290
← NewerPage 4 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.