Gyeongnam Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,903.00 | 1,965.00 | 1,894.00 | 1,933.00 | 1,933.00 | 26,139 |
| 2026-10-16 | 1,850.00 | 1,925.00 | 1,847.00 | 1,920.00 | 1,920.00 | 49,745 |
| 2026-10-15 | 1,883.00 | 1,897.00 | 1,821.00 | 1,840.00 | 1,840.00 | 50,960 |
| 2026-10-14 | 1,930.00 | 1,930.00 | 1,881.00 | 1,892.00 | 1,892.00 | 18,305 |
| 2026-10-13 | 1,910.00 | 1,916.00 | 1,869.00 | 1,893.00 | 1,893.00 | 41,133 |
| 2026-10-12 | 1,958.00 | 1,958.00 | 1,903.00 | 1,903.00 | 1,903.00 | 25,515 |
| 2026-10-08 | 1,963.00 | 1,969.00 | 1,930.00 | 1,958.00 | 1,958.00 | 13,879 |
| 2026-10-07 | 1,980.00 | 1,984.00 | 1,925.00 | 1,963.00 | 1,963.00 | 18,260 |
| 2026-10-06 | 1,935.00 | 1,979.00 | 1,935.00 | 1,941.00 | 1,941.00 | 38,895 |
| 2026-10-02 | 1,950.00 | 1,965.00 | 1,921.00 | 1,949.00 | 1,949.00 | 42,337 |
| 2026-10-01 | 1,933.00 | 2,125.00 | 1,914.00 | 1,914.00 | 1,914.00 | 336,436 |
| 2026-09-30 | 1,899.00 | 1,940.00 | 1,885.00 | 1,907.00 | 1,907.00 | 27,717 |
| 2026-09-29 | 1,900.00 | 1,900.00 | 1,875.00 | 1,887.00 | 1,887.00 | 17,423 |
| 2026-09-28 | 1,898.00 | 1,898.00 | 1,875.00 | 1,886.00 | 1,886.00 | 17,956 |
| 2026-09-23 | 1,902.00 | 1,905.00 | 1,877.00 | 1,891.00 | 1,891.00 | 38,025 |
| 2026-09-22 | 1,882.00 | 1,906.00 | 1,878.00 | 1,889.00 | 1,889.00 | 28,016 |
| 2026-09-21 | 1,929.00 | 1,931.00 | 1,895.00 | 1,896.00 | 1,896.00 | 55,506 |
| 2026-09-18 | 1,903.00 | 1,919.00 | 1,902.00 | 1,903.00 | 1,903.00 | 28,844 |
| 2026-09-17 | 1,909.00 | 1,939.00 | 1,897.00 | 1,903.00 | 1,903.00 | 41,017 |
| 2026-09-16 | 1,927.00 | 1,927.00 | 1,905.00 | 1,920.00 | 1,920.00 | 17,341 |
| 2026-09-15 | 1,910.00 | 1,938.00 | 1,902.00 | 1,927.00 | 1,927.00 | 21,314 |
| 2026-09-14 | 1,927.00 | 1,990.00 | 1,901.00 | 1,926.00 | 1,926.00 | 38,516 |
| 2026-09-11 | 1,908.00 | 1,940.00 | 1,880.00 | 1,927.00 | 1,927.00 | 10,293 |
| 2026-09-10 | 1,949.00 | 1,949.00 | 1,850.00 | 1,910.00 | 1,910.00 | 50,081 |
| 2026-09-09 | 1,895.00 | 1,987.00 | 1,880.00 | 1,955.00 | 1,955.00 | 53,317 |
| 2026-09-08 | 1,891.00 | 1,915.00 | 1,882.00 | 1,894.00 | 1,894.00 | 62,989 |
| 2026-09-07 | 1,907.00 | 1,926.00 | 1,890.00 | 1,899.00 | 1,899.00 | 75,913 |
| 2026-09-04 | 1,939.00 | 1,939.00 | 1,885.00 | 1,907.00 | 1,907.00 | 51,961 |
| 2026-09-03 | 1,925.00 | 2,015.00 | 1,884.00 | 1,903.00 | 1,903.00 | 144,610 |
| 2026-09-02 | 1,922.00 | 1,937.00 | 1,901.00 | 1,917.00 | 1,917.00 | 16,959 |
| 2026-09-01 | 1,920.00 | 1,946.00 | 1,920.00 | 1,933.00 | 1,933.00 | 12,195 |
| 2026-08-31 | 1,923.00 | 1,940.00 | 1,907.00 | 1,933.00 | 1,933.00 | 7,912 |
| 2026-08-28 | 1,930.00 | 1,939.00 | 1,918.00 | 1,939.00 | 1,939.00 | 7,312 |
| 2026-08-27 | 1,935.00 | 1,937.00 | 1,915.00 | 1,925.00 | 1,925.00 | 14,170 |
| 2026-08-26 | 1,932.00 | 1,935.00 | 1,900.00 | 1,933.00 | 1,933.00 | 12,763 |
| 2026-08-25 | 1,912.00 | 1,934.00 | 1,873.00 | 1,932.00 | 1,932.00 | 39,520 |
| 2026-08-24 | 1,858.00 | 1,920.00 | 1,858.00 | 1,909.00 | 1,909.00 | 19,605 |
| 2026-08-21 | 1,895.00 | 1,909.00 | 1,870.00 | 1,873.00 | 1,873.00 | 16,417 |
| 2026-08-20 | 1,919.00 | 1,938.00 | 1,902.00 | 1,908.00 | 1,908.00 | 35,621 |
| 2026-08-19 | 1,925.00 | 1,934.00 | 1,901.00 | 1,923.00 | 1,923.00 | 29,455 |
| 2026-08-18 | 1,949.00 | 1,952.00 | 1,915.00 | 1,942.00 | 1,942.00 | 19,680 |
| 2026-08-14 | 1,937.00 | 1,957.00 | 1,921.00 | 1,942.00 | 1,942.00 | 38,969 |
| 2026-08-13 | 1,969.00 | 1,971.00 | 1,934.00 | 1,940.00 | 1,940.00 | 35,431 |
| 2026-08-12 | 1,935.00 | 1,982.00 | 1,935.00 | 1,969.00 | 1,969.00 | 69,405 |
| 2026-08-11 | 1,905.00 | 1,974.00 | 1,905.00 | 1,948.00 | 1,948.00 | 129,042 |
| 2026-08-10 | 1,890.00 | 1,922.00 | 1,869.00 | 1,921.00 | 1,921.00 | 55,944 |
| 2026-08-07 | 1,883.00 | 1,921.00 | 1,851.00 | 1,876.00 | 1,876.00 | 130,709 |
| 2026-08-06 | 1,875.00 | 1,892.00 | 1,748.00 | 1,883.00 | 1,883.00 | 126,280 |
| 2026-08-05 | 1,912.00 | 1,937.00 | 1,858.00 | 1,875.00 | 1,875.00 | 126,126 |
| 2026-08-04 | 1,849.00 | 1,910.00 | 1,849.00 | 1,893.00 | 1,893.00 | 40,482 |
| 2026-08-03 | 1,839.00 | 1,900.00 | 1,820.00 | 1,863.00 | 1,863.00 | 22,038 |
| 2026-07-31 | 1,775.00 | 1,850.00 | 1,775.00 | 1,839.00 | 1,839.00 | 41,572 |
| 2026-07-30 | 1,548.00 | 1,801.00 | 1,548.00 | 1,772.00 | 1,772.00 | 182,965 |
| 2026-07-29 | 1,888.00 | 1,919.00 | 1,724.00 | 1,766.00 | 1,766.00 | 186,503 |
| 2026-07-28 | 1,925.00 | 1,943.00 | 1,869.00 | 1,888.00 | 1,888.00 | 62,769 |
| 2026-07-27 | 1,976.00 | 1,990.00 | 1,944.00 | 1,952.00 | 1,952.00 | 46,720 |
| 2026-07-24 | 1,985.00 | 2,025.00 | 1,950.00 | 1,968.00 | 1,968.00 | 43,499 |
| 2026-07-23 | 1,924.00 | 1,990.00 | 1,924.00 | 1,975.00 | 1,975.00 | 53,444 |
| 2026-07-22 | 1,931.00 | 1,980.00 | 1,924.00 | 1,924.00 | 1,924.00 | 31,766 |
| 2026-07-21 | 1,901.00 | 1,968.00 | 1,901.00 | 1,926.00 | 1,926.00 | 31,992 |
Page 1 of 3 · 121 trading daysOlder →
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.