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
2025-10-242,940.002,970.002,915.002,955.002,828.13203,846
2025-10-232,975.003,010.002,950.002,950.002,823.35166,783
2025-10-222,965.003,010.002,950.002,985.002,856.8499,462
2025-10-213,000.003,010.002,960.002,980.002,852.0693,953
2025-10-202,950.003,010.002,945.003,000.002,871.20170,446
2025-10-173,000.003,015.002,935.002,955.002,828.13175,027
2025-10-162,995.003,035.002,990.003,000.002,871.2087,613
2025-10-152,990.003,030.002,980.003,025.002,895.1346,094
2025-10-142,970.002,995.002,955.002,990.002,861.6380,075
2025-10-132,920.002,980.002,875.002,955.002,828.13117,929
2025-10-103,025.003,025.002,930.002,945.002,818.56221,321
2025-10-022,985.003,045.002,970.003,025.002,895.1383,865
2025-10-012,990.003,010.002,975.002,985.002,856.8477,177
2025-09-302,995.003,020.002,980.002,985.002,856.8466,503
2025-09-293,020.003,035.002,990.002,995.002,866.4181,621
2025-09-263,030.003,030.002,990.003,020.002,890.34213,518
2025-09-253,040.003,070.003,015.003,030.002,899.9193,483
2025-09-243,075.003,075.003,020.003,045.002,914.2757,569
2025-09-233,040.003,080.003,020.003,080.002,947.76155,271
2025-09-223,085.003,085.003,040.003,065.002,933.41100,792
2025-09-193,115.003,120.003,050.003,080.002,947.76138,836
2025-09-183,080.003,125.003,070.003,115.002,981.26114,077
2025-09-173,085.003,100.003,050.003,080.002,947.76133,640
2025-09-163,090.003,125.003,080.003,090.002,957.33190,513
2025-09-153,160.003,195.003,080.003,115.002,981.26201,698
2025-09-123,160.003,195.003,100.003,140.003,005.19177,824
2025-09-113,175.003,200.003,135.003,160.003,024.33234,264
2025-09-103,065.003,285.003,055.003,175.003,038.691,592,234
2025-09-093,030.003,085.003,010.003,065.002,933.41202,869
2025-09-083,050.003,070.003,035.003,040.002,909.4857,752
2025-09-053,030.003,095.003,025.003,050.002,919.05146,623
2025-09-043,025.003,080.003,025.003,045.002,914.2773,770
2025-09-033,045.003,075.003,000.003,025.002,895.1380,882
2025-09-023,005.003,050.003,000.003,050.002,919.0564,531
2025-09-012,980.003,120.002,980.003,005.002,875.98236,409
2025-08-293,005.003,020.002,965.002,975.002,847.27156,446
2025-08-283,025.003,040.002,990.003,005.002,875.98121,692
2025-08-273,000.003,040.002,975.003,010.002,880.77124,378
2025-08-263,035.003,035.002,990.003,025.002,895.13127,807
2025-08-253,015.003,040.003,000.003,015.002,885.5532,681
2025-08-223,000.003,065.003,000.003,015.002,885.5569,182
2025-08-213,015.003,140.003,005.003,010.002,880.7772,173
2025-08-203,060.003,080.003,000.003,025.002,895.13143,291
2025-08-193,070.003,105.003,035.003,080.002,947.7688,610
2025-08-183,135.003,155.003,070.003,085.002,952.55198,103
2025-08-143,095.003,175.003,090.003,135.003,000.40205,797
2025-08-133,175.003,180.003,085.003,090.002,957.33218,820
2025-08-123,130.003,185.003,105.003,175.003,038.69231,912
2025-08-113,120.003,160.003,115.003,130.002,995.62175,632
2025-08-083,095.003,170.003,075.003,125.002,990.83253,671
2025-08-072,980.003,165.002,965.003,085.002,952.55557,671
2025-08-062,980.002,995.002,960.002,990.002,861.6381,838
2025-08-052,980.003,005.002,965.002,985.002,856.84211,690
2025-08-042,930.002,995.002,930.002,960.002,832.92125,055
2025-08-012,980.003,015.002,900.002,960.002,832.92521,541
2025-07-312,995.003,030.002,975.003,015.002,885.55168,862
2025-07-302,985.003,045.002,985.002,990.002,861.63150,206
2025-07-293,040.003,045.002,975.003,000.002,871.20128,881
2025-07-283,005.003,040.002,950.003,035.002,904.70298,864
2025-07-253,010.003,035.002,985.002,990.002,861.63208,015
← NewerPage 5 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.