Gyeongnam Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,630.00 | 7,340.00 | 6,250.00 | 6,740.00 | 6,450.63 | 20,424,580 |
| 2025-04-23 | 7,140.00 | 7,370.00 | 6,500.00 | 6,660.00 | 6,374.06 | 5,112,059 |
| 2025-04-22 | 7,400.00 | 7,570.00 | 6,890.00 | 7,120.00 | 6,814.31 | 6,803,888 |
| 2025-04-21 | 8,200.00 | 8,970.00 | 7,300.00 | 7,510.00 | 7,187.57 | 22,117,670 |
| 2025-04-18 | 7,200.00 | 8,710.00 | 7,080.00 | 8,710.00 | 8,336.05 | 20,593,971 |
| 2025-04-17 | 7,070.00 | 7,080.00 | 6,410.00 | 6,700.00 | 6,412.34 | 4,058,805 |
| 2025-04-16 | 7,270.00 | 7,480.00 | 7,030.00 | 7,070.00 | 6,766.46 | 4,930,930 |
| 2025-04-15 | 7,040.00 | 7,220.00 | 6,610.00 | 7,000.00 | 6,699.46 | 5,037,159 |
| 2025-04-14 | 6,990.00 | 7,780.00 | 6,950.00 | 6,950.00 | 6,651.61 | 8,247,835 |
| 2025-04-11 | 7,800.00 | 7,990.00 | 6,875.00 | 6,900.00 | 6,603.76 | 6,441,842 |
| 2025-04-10 | 7,390.00 | 8,090.00 | 7,080.00 | 7,730.00 | 7,398.12 | 8,227,665 |
| 2025-04-09 | 8,000.00 | 8,760.00 | 7,270.00 | 7,440.00 | 7,120.57 | 6,947,855 |
| 2025-04-08 | 8,830.00 | 9,710.00 | 7,880.00 | 8,120.00 | 7,771.38 | 24,819,801 |
| 2025-04-07 | 7,050.00 | 8,110.00 | 7,050.00 | 8,110.00 | 7,761.81 | 9,972,240 |
| 2025-04-04 | 4,870.00 | 6,240.00 | 4,385.00 | 6,240.00 | 5,972.09 | 8,492,398 |
| 2025-04-03 | 4,900.00 | 5,250.00 | 4,485.00 | 4,800.00 | 4,593.92 | 4,146,058 |
| 2025-04-02 | 5,180.00 | 5,240.00 | 4,835.00 | 4,920.00 | 4,708.77 | 2,097,590 |
| 2025-04-01 | 4,320.00 | 5,420.00 | 4,305.00 | 5,140.00 | 4,919.32 | 5,985,786 |
| 2025-03-31 | 4,550.00 | 4,555.00 | 4,320.00 | 4,370.00 | 4,182.38 | 438,707 |
| 2025-03-28 | 4,670.00 | 4,670.00 | 4,565.00 | 4,645.00 | 4,445.57 | 252,415 |
| 2025-03-27 | 4,605.00 | 4,900.00 | 4,495.00 | 4,670.00 | 4,469.50 | 796,968 |
| 2025-03-26 | 4,765.00 | 4,940.00 | 4,510.00 | 4,605.00 | 4,407.29 | 722,753 |
| 2025-03-25 | 4,680.00 | 4,820.00 | 4,600.00 | 4,765.00 | 4,560.42 | 500,041 |
| 2025-03-24 | 4,465.00 | 4,750.00 | 4,420.00 | 4,675.00 | 4,474.28 | 500,063 |
| 2025-03-21 | 4,480.00 | 4,625.00 | 4,480.00 | 4,510.00 | 4,316.37 | 356,648 |
| 2025-03-20 | 4,810.00 | 4,890.00 | 4,580.00 | 4,605.00 | 4,407.29 | 788,597 |
| 2025-03-19 | 5,110.00 | 5,130.00 | 4,855.00 | 4,910.00 | 4,699.20 | 643,934 |
| 2025-03-18 | 4,980.00 | 5,200.00 | 4,950.00 | 5,140.00 | 4,919.32 | 645,941 |
| 2025-03-17 | 4,755.00 | 5,060.00 | 4,690.00 | 5,030.00 | 4,814.04 | 800,397 |
| 2025-03-14 | 4,730.00 | 4,820.00 | 4,695.00 | 4,755.00 | 4,550.85 | 292,159 |
| 2025-03-13 | 4,640.00 | 4,810.00 | 4,520.00 | 4,740.00 | 4,536.49 | 422,377 |
| 2025-03-12 | 4,500.00 | 4,695.00 | 4,500.00 | 4,640.00 | 4,440.79 | 317,508 |
| 2025-03-11 | 4,490.00 | 4,585.00 | 4,480.00 | 4,525.00 | 4,330.72 | 238,968 |
| 2025-03-10 | 4,465.00 | 4,640.00 | 4,355.00 | 4,625.00 | 4,426.43 | 398,925 |
| 2025-03-07 | 4,755.00 | 4,865.00 | 4,415.00 | 4,590.00 | 4,392.93 | 977,253 |
| 2025-03-06 | 4,690.00 | 4,755.00 | 4,530.00 | 4,755.00 | 4,550.85 | 587,204 |
| 2025-03-05 | 4,420.00 | 4,860.00 | 4,415.00 | 4,725.00 | 4,522.14 | 1,350,010 |
| 2025-03-04 | 4,860.00 | 4,867.00 | 4,485.00 | 4,495.00 | 4,302.01 | 850,785 |
| 2025-02-28 | 4,980.00 | 4,985.00 | 4,860.00 | 4,915.00 | 4,703.98 | 639,462 |
| 2025-02-27 | 4,895.00 | 5,330.00 | 4,870.00 | 5,080.00 | 4,861.90 | 2,245,530 |
| 2025-02-26 | 5,010.00 | 5,120.00 | 4,850.00 | 4,850.00 | 4,641.77 | 768,985 |
| 2025-02-25 | 4,980.00 | 5,110.00 | 4,910.00 | 5,020.00 | 4,804.47 | 1,038,915 |
| 2025-02-24 | 4,540.00 | 5,330.00 | 4,520.00 | 4,975.00 | 4,761.40 | 8,765,062 |
| 2025-02-21 | 4,530.00 | 4,650.00 | 4,495.00 | 4,615.00 | 4,416.86 | 494,790 |
| 2025-02-20 | 4,600.00 | 4,640.00 | 4,475.00 | 4,540.00 | 4,345.08 | 466,986 |
| 2025-02-19 | 4,530.00 | 4,650.00 | 4,450.00 | 4,600.00 | 4,402.50 | 512,877 |
| 2025-02-18 | 4,530.00 | 4,575.00 | 4,430.00 | 4,565.00 | 4,369.01 | 512,621 |
| 2025-02-17 | 4,575.00 | 4,590.00 | 4,510.00 | 4,515.00 | 4,321.15 | 366,614 |
| 2025-02-14 | 4,500.00 | 4,590.00 | 4,440.00 | 4,545.00 | 4,349.87 | 593,069 |
| 2025-02-13 | 4,375.00 | 4,560.00 | 4,330.00 | 4,500.00 | 4,306.80 | 932,653 |
| 2025-02-12 | 4,645.00 | 4,680.00 | 4,190.00 | 4,425.00 | 4,235.02 | 1,925,977 |
| 2025-02-11 | 4,550.00 | 4,670.00 | 4,500.00 | 4,670.00 | 4,469.50 | 523,912 |
| 2025-02-10 | 4,600.00 | 4,700.00 | 4,515.00 | 4,580.00 | 4,383.36 | 984,420 |
| 2025-02-07 | 4,875.00 | 4,895.00 | 4,580.00 | 4,650.00 | 4,450.36 | 1,458,043 |
| 2025-02-06 | 5,010.00 | 5,100.00 | 4,930.00 | 4,960.00 | 4,747.05 | 547,903 |
| 2025-02-05 | 5,060.00 | 5,140.00 | 4,980.00 | 5,010.00 | 4,794.90 | 805,809 |
| 2025-02-04 | 5,080.00 | 5,190.00 | 5,040.00 | 5,120.00 | 4,900.18 | 870,880 |
| 2025-02-03 | 5,440.00 | 5,470.00 | 4,900.00 | 5,100.00 | 4,881.04 | 2,292,912 |
| 2025-01-31 | 5,560.00 | 5,920.00 | 5,540.00 | 5,650.00 | 5,407.42 | 2,924,280 |
| 2025-01-24 | 5,400.00 | 5,660.00 | 5,310.00 | 5,490.00 | 5,254.29 | 1,339,242 |
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.