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
2025-01-235,260.005,640.005,250.005,420.005,187.302,307,933
2025-01-225,850.005,920.005,390.005,420.005,187.302,296,615
2025-01-216,150.006,280.005,750.005,930.005,675.402,224,583
2025-01-206,900.006,970.006,140.006,140.005,876.394,734,187
2025-01-176,030.007,200.006,000.007,010.006,709.0313,890,090
2025-01-165,980.006,120.005,870.006,050.005,790.251,961,762
2025-01-156,150.006,330.005,600.006,010.005,751.976,332,408
2025-01-145,760.006,310.005,730.006,060.005,799.827,425,226
2025-01-135,900.006,020.005,670.005,760.005,512.702,761,509
2025-01-106,320.006,750.005,770.006,000.005,742.4020,168,580
2025-01-095,420.005,570.005,270.005,520.005,283.011,834,068
2025-01-085,330.005,770.005,310.005,500.005,263.864,570,291
2025-01-075,250.005,500.005,180.005,360.005,129.872,555,927
2025-01-065,610.005,650.005,070.005,200.004,976.743,385,297
2025-01-034,935.005,960.004,870.005,700.005,455.2816,819,750
2025-01-024,740.004,975.004,620.004,855.004,646.562,993,674
2024-12-304,470.004,640.004,445.004,545.004,349.871,059,554
2024-12-274,745.005,220.004,460.004,600.004,402.506,487,896
2024-12-265,140.005,300.004,680.004,790.004,469.502,578,431
2024-12-245,350.005,490.005,100.005,140.004,796.083,897,098
2024-12-234,725.005,670.004,725.005,270.004,917.3821,963,320
2024-12-204,995.005,160.004,635.004,720.004,404.182,867,634
2024-12-194,900.005,310.004,885.005,110.004,768.0911,090,370
2024-12-184,460.005,420.004,210.004,850.004,525.4819,631,250
2024-12-174,830.004,900.004,255.004,450.004,152.252,197,299
2024-12-165,500.005,500.004,930.004,960.004,628.121,339,478
2024-12-134,735.004,750.004,555.004,750.004,432.18615,318
2024-12-124,655.004,955.004,540.004,785.004,464.831,190,400
2024-12-114,750.004,900.004,370.004,690.004,376.193,332,692
2024-12-104,540.005,120.004,205.004,570.004,264.2212,178,820
2024-12-093,550.004,335.003,300.004,335.004,044.9414,982,450
2024-12-063,010.003,550.003,005.003,335.003,111.855,856,944
2024-12-053,170.003,170.002,915.003,005.002,803.931,588,724
2024-12-042,940.003,560.002,855.003,405.003,177.176,697,317
2024-12-032,780.002,860.002,780.002,825.002,635.9858,441
2024-12-022,880.002,900.002,770.002,805.002,617.32113,180
2024-11-292,935.002,940.002,830.002,895.002,701.29145,970
2024-11-282,990.003,005.002,935.002,935.002,738.6298,853
2024-11-272,965.003,020.002,930.002,965.002,766.61131,783
2024-11-263,020.003,020.002,930.002,965.002,766.61138,365
2024-11-253,050.003,065.002,865.003,030.002,827.26397,303
2024-11-223,035.003,105.003,000.003,060.002,855.25231,507
2024-11-212,985.003,110.002,960.003,075.002,869.25593,042
2024-11-202,860.002,980.002,860.002,960.002,761.95252,821
2024-11-192,770.002,910.002,770.002,860.002,668.64108,560
2024-11-182,770.002,860.002,755.002,790.002,603.3289,936
2024-11-152,755.002,790.002,710.002,770.002,584.66129,602
2024-11-142,770.002,770.002,705.002,750.002,566.0049,146
2024-11-132,720.002,770.002,720.002,750.002,566.0052,496
2024-11-122,820.002,825.002,730.002,740.002,556.6786,017
2024-11-112,850.002,850.002,770.002,820.002,631.3161,011
2024-11-082,810.002,860.002,810.002,850.002,659.3147,225
2024-11-072,820.002,825.002,790.002,810.002,621.9838,654
2024-11-062,810.002,820.002,760.002,805.002,617.3243,858
2024-11-052,780.002,830.002,780.002,800.002,612.6523,679
2024-11-042,780.002,830.002,760.002,810.002,621.9845,350
2024-11-012,860.002,870.002,770.002,780.002,593.99155,659
2024-10-312,920.002,920.002,825.002,860.002,668.6484,048
2024-10-302,800.002,965.002,800.002,920.002,724.62194,646
2024-10-292,755.002,815.002,755.002,805.002,617.3221,205
← NewerPage 8 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.