Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,815.002,825.002,750.002,755.002,570.6666,485
2024-10-252,795.002,815.002,765.002,815.002,626.6520,267
2024-10-242,775.002,830.002,755.002,795.002,607.9949,088
2024-10-232,730.002,790.002,730.002,775.002,589.3218,518
2024-10-222,735.002,770.002,735.002,735.002,552.0025,535
2024-10-212,740.002,775.002,740.002,760.002,575.3316,993
2024-10-182,725.002,800.002,710.002,765.002,579.9974,669
2024-10-172,715.002,730.002,705.002,725.002,542.6723,179
2024-10-162,740.002,755.002,695.002,730.002,547.3341,056
2024-10-152,770.002,785.002,690.002,725.002,542.6776,668
2024-10-142,845.002,850.002,730.002,760.002,575.33178,676
2024-10-112,820.002,960.002,820.002,845.002,654.6426,199
2024-10-102,860.002,905.002,810.002,870.002,677.9718,771
2024-10-082,880.002,895.002,830.002,865.002,673.3010,559
2024-10-072,865.002,885.002,800.002,885.002,691.9633,623
2024-10-042,890.002,905.002,790.002,865.002,673.30151,571
2024-10-022,885.002,895.002,850.002,890.002,696.6322,327
2024-09-302,915.002,920.002,880.002,885.002,691.9620,306
2024-09-272,890.002,935.002,880.002,915.002,719.9624,327
2024-09-262,885.002,905.002,860.002,895.002,701.2931,467
2024-09-252,880.002,910.002,845.002,885.002,691.9645,266
2024-09-242,850.002,895.002,850.002,880.002,687.3033,090
2024-09-232,920.002,920.002,840.002,875.002,682.6336,978
2024-09-202,835.002,890.002,805.002,890.002,696.6325,765
2024-09-192,800.002,830.002,785.002,820.002,631.3110,845
2024-09-132,770.002,805.002,770.002,805.002,617.3211,405
2024-09-122,765.002,785.002,755.002,785.002,598.6521,087
2024-09-112,760.002,775.002,740.002,760.002,575.3311,125
2024-09-102,760.002,780.002,745.002,760.002,575.338,161
2024-09-092,725.002,770.002,715.002,755.002,570.6623,699
2024-09-062,745.002,815.002,730.002,745.002,561.3334,625
2024-09-052,825.002,830.002,740.002,770.002,584.6674,335
2024-09-042,800.002,845.002,760.002,825.002,635.9835,868
2024-09-032,850.002,865.002,820.002,850.002,659.3115,097
2024-09-022,850.002,865.002,835.002,845.002,654.6420,285
2024-08-302,830.002,875.002,820.002,850.002,659.3114,134
2024-08-292,835.002,875.002,790.002,820.002,631.3143,024
2024-08-282,865.002,890.002,800.002,835.002,645.3134,053
2024-08-272,900.002,905.002,850.002,865.002,673.3021,524
2024-08-262,880.002,910.002,870.002,870.002,677.9712,354
2024-08-232,900.002,910.002,880.002,895.002,701.2913,541
2024-08-222,910.002,925.002,890.002,900.002,705.9613,120
2024-08-212,880.002,920.002,870.002,910.002,715.2925,438
2024-08-202,915.002,935.002,895.002,900.002,705.9618,540
2024-08-192,905.002,930.002,900.002,910.002,715.2914,801
2024-08-162,910.002,930.002,890.002,925.002,729.2931,051
2024-08-142,900.002,930.002,875.002,895.002,701.2937,556
2024-08-132,865.002,930.002,865.002,900.002,705.9619,497
2024-08-122,870.002,900.002,855.002,875.002,682.6317,910
2024-08-092,815.002,900.002,815.002,855.002,663.9741,701
2024-08-082,750.002,850.002,750.002,815.002,626.6540,227
2024-08-072,770.002,825.002,740.002,800.002,612.6525,495
2024-08-062,590.002,785.002,590.002,730.002,547.33100,026
2024-08-052,915.002,935.002,600.002,625.002,449.36307,976
2024-08-022,960.002,985.002,915.002,920.002,724.6283,880
2024-08-012,955.003,000.002,955.002,975.002,775.9427,874
2024-07-312,980.003,000.002,940.002,970.002,771.2829,869
2024-07-302,990.002,990.002,930.002,965.002,766.6114,813
2024-07-292,990.002,990.002,965.002,965.002,766.6124,381
2024-07-262,930.002,985.002,930.002,975.002,775.9436,974
← NewerPage 9 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.