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
2025-07-243,040.003,065.003,010.003,025.002,895.13189,461
2025-07-233,050.003,075.003,020.003,035.002,904.70201,492
2025-07-223,095.003,100.003,030.003,045.002,914.27230,957
2025-07-213,085.003,130.003,080.003,080.002,947.76187,347
2025-07-183,110.003,130.003,080.003,110.002,976.48213,885
2025-07-173,110.003,120.003,065.003,110.002,976.48175,101
2025-07-163,075.003,145.003,075.003,115.002,981.26156,674
2025-07-153,130.003,130.003,070.003,105.002,971.69220,966
2025-07-143,130.003,155.003,110.003,120.002,986.05137,877
2025-07-113,125.003,175.003,125.003,160.003,024.33161,253
2025-07-103,135.003,140.003,090.003,125.002,990.83183,157
2025-07-093,140.003,155.003,105.003,135.003,000.40113,169
2025-07-083,145.003,205.003,105.003,140.003,005.19465,027
2025-07-073,150.003,180.003,105.003,165.003,029.11135,241
2025-07-043,180.003,215.003,130.003,165.003,029.11432,888
2025-07-033,070.003,185.003,070.003,160.003,024.33663,697
2025-07-023,065.003,095.002,995.003,070.002,938.19216,816
2025-07-013,015.003,075.003,015.003,055.002,923.84220,901
2025-06-302,995.003,055.002,990.003,015.002,885.55185,358
2025-06-273,065.003,065.002,995.003,000.002,871.20245,322
2025-06-263,075.003,100.003,035.003,060.002,928.62361,957
2025-06-253,110.003,150.003,055.003,070.002,938.19439,352
2025-06-243,085.003,140.003,070.003,095.002,962.12412,942
2025-06-233,145.003,150.003,055.003,070.002,938.19451,927
2025-06-203,115.003,175.003,085.003,160.003,024.33548,068
2025-06-193,210.003,220.003,080.003,125.002,990.83552,635
2025-06-183,275.003,325.003,150.003,180.003,043.47677,565
2025-06-173,280.003,320.003,240.003,280.003,139.18540,624
2025-06-163,170.003,305.003,135.003,300.003,158.32665,325
2025-06-133,230.003,240.003,130.003,185.003,048.26494,508
2025-06-123,230.003,245.003,185.003,230.003,091.32360,685
2025-06-113,255.003,280.003,210.003,220.003,081.75423,331
2025-06-103,255.003,300.003,200.003,265.003,124.82556,988
2025-06-093,170.003,330.003,160.003,220.003,081.751,548,877
2025-06-053,145.003,200.003,120.003,160.003,024.33400,392
2025-06-043,100.003,187.003,100.003,140.003,005.19432,198
2025-06-023,150.003,180.003,070.003,135.003,000.40387,724
2025-05-303,175.003,175.003,110.003,155.003,019.54429,680
2025-05-293,215.003,260.003,160.003,175.003,038.69504,073
2025-05-283,195.003,255.003,165.003,215.003,076.97407,454
2025-05-273,285.003,285.003,160.003,200.003,062.61397,439
2025-05-263,220.003,325.003,200.003,270.003,129.61424,839
2025-05-233,250.003,300.003,235.003,255.003,115.25415,128
2025-05-223,300.003,315.003,235.003,275.003,134.39487,756
2025-05-213,365.003,370.003,280.003,310.003,167.89562,771
2025-05-203,330.003,365.003,215.003,325.003,182.25894,564
2025-05-193,265.003,405.003,200.003,325.003,182.251,022,765
2025-05-163,500.003,505.003,280.003,315.003,172.671,300,753
2025-05-153,320.003,550.003,245.003,430.003,282.743,378,882
2025-05-143,260.003,445.003,230.003,365.003,220.532,616,771
2025-05-133,220.003,395.003,185.003,275.003,134.393,263,047
2025-05-123,090.003,250.003,050.003,185.003,048.262,521,563
2025-05-093,140.003,175.003,015.003,175.003,038.692,044,411
2025-05-083,120.003,140.003,065.003,115.002,981.261,508,527
2025-05-072,950.003,100.002,950.003,100.002,966.912,339,666
2025-05-022,965.003,050.002,960.002,975.002,847.272,369,655
2025-04-303,100.003,195.002,970.003,020.002,890.349,795,791
2025-04-294,705.004,945.003,355.003,355.003,210.9620,633,100
2025-04-286,100.006,230.004,700.004,790.004,584.3511,204,580
2025-04-256,560.007,080.006,320.006,350.006,077.379,174,673
← NewerPage 6 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.