Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,960.00 | 4,965.00 | 4,920.00 | 4,955.00 | 4,598.54 | 15,731 |
| 2024-07-23 | 4,920.00 | 4,985.00 | 4,920.00 | 4,960.00 | 4,603.18 | 28,725 |
| 2024-07-22 | 5,010.00 | 5,050.00 | 4,910.00 | 4,910.00 | 4,556.78 | 36,571 |
| 2024-07-19 | 5,050.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,695.99 | 21,083 |
| 2024-07-18 | 5,200.00 | 5,200.00 | 5,000.00 | 5,060.00 | 4,695.99 | 26,770 |
| 2024-07-17 | 5,030.00 | 5,200.00 | 5,030.00 | 5,200.00 | 4,825.92 | 44,175 |
| 2024-07-16 | 4,970.00 | 5,130.00 | 4,970.00 | 5,080.00 | 4,714.55 | 51,308 |
| 2024-07-15 | 5,000.00 | 5,080.00 | 5,000.00 | 5,070.00 | 4,705.27 | 17,037 |
| 2024-07-12 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,640.30 | 8,070 |
| 2024-07-11 | 5,070.00 | 5,070.00 | 5,010.00 | 5,020.00 | 4,658.86 | 5,372 |
| 2024-07-10 | 5,020.00 | 5,070.00 | 4,970.00 | 5,050.00 | 4,686.71 | 18,850 |
| 2024-07-09 | 5,060.00 | 5,060.00 | 4,960.00 | 4,995.00 | 4,635.66 | 10,413 |
| 2024-07-08 | 5,070.00 | 5,070.00 | 5,000.00 | 5,030.00 | 4,668.15 | 11,332 |
| 2024-07-05 | 5,010.00 | 5,010.00 | 4,985.00 | 5,000.00 | 4,640.30 | 18,402 |
| 2024-07-04 | 4,950.00 | 4,980.00 | 4,945.00 | 4,965.00 | 4,607.82 | 12,910 |
| 2024-07-03 | 4,935.00 | 5,020.00 | 4,935.00 | 4,955.00 | 4,598.54 | 42,418 |
| 2024-07-02 | 5,010.00 | 5,040.00 | 4,950.00 | 4,950.00 | 4,593.90 | 46,840 |
| 2024-07-01 | 5,040.00 | 5,150.00 | 5,010.00 | 5,090.00 | 4,723.83 | 19,789 |
| 2024-06-28 | 5,050.00 | 5,130.00 | 5,010.00 | 5,040.00 | 4,677.43 | 26,039 |
| 2024-06-27 | 5,050.00 | 5,090.00 | 4,980.00 | 5,020.00 | 4,658.86 | 37,057 |
| 2024-06-26 | 5,110.00 | 5,110.00 | 5,030.00 | 5,070.00 | 4,705.27 | 12,091 |
| 2024-06-25 | 5,020.00 | 5,150.00 | 5,020.00 | 5,070.00 | 4,705.27 | 10,813 |
| 2024-06-24 | 5,150.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,658.86 | 44,691 |
| 2024-06-21 | 5,130.00 | 5,180.00 | 5,110.00 | 5,140.00 | 4,770.23 | 24,322 |
| 2024-06-20 | 5,230.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,788.79 | 24,660 |
| 2024-06-19 | 5,240.00 | 5,330.00 | 5,170.00 | 5,240.00 | 4,863.04 | 49,295 |
| 2024-06-18 | 5,130.00 | 5,280.00 | 5,130.00 | 5,180.00 | 4,807.35 | 25,530 |
| 2024-06-17 | 5,100.00 | 5,210.00 | 5,100.00 | 5,160.00 | 4,788.79 | 35,581 |
| 2024-06-14 | 5,230.00 | 5,350.00 | 5,110.00 | 5,150.00 | 4,779.51 | 63,773 |
| 2024-06-13 | 5,320.00 | 5,370.00 | 5,250.00 | 5,290.00 | 4,909.44 | 15,372 |
| 2024-06-12 | 5,300.00 | 5,450.00 | 5,230.00 | 5,320.00 | 4,937.28 | 38,996 |
| 2024-06-11 | 5,360.00 | 5,470.00 | 5,300.00 | 5,320.00 | 4,937.28 | 51,904 |
| 2024-06-10 | 5,510.00 | 5,520.00 | 5,370.00 | 5,420.00 | 5,030.09 | 54,053 |
| 2024-06-07 | 5,550.00 | 5,650.00 | 5,460.00 | 5,510.00 | 5,113.61 | 105,135 |
| 2024-06-05 | 5,470.00 | 5,910.00 | 5,370.00 | 5,590.00 | 5,187.86 | 763,933 |
| 2024-06-04 | 5,620.00 | 5,770.00 | 5,370.00 | 5,450.00 | 5,057.93 | 177,027 |
| 2024-06-03 | 5,320.00 | 5,780.00 | 5,260.00 | 5,620.00 | 5,215.70 | 421,953 |
| 2024-05-31 | 5,280.00 | 5,360.00 | 5,270.00 | 5,320.00 | 4,937.28 | 18,971 |
| 2024-05-30 | 5,470.00 | 5,470.00 | 5,250.00 | 5,320.00 | 4,937.28 | 33,752 |
| 2024-05-29 | 5,560.00 | 5,560.00 | 5,400.00 | 5,400.00 | 5,011.53 | 50,650 |
| 2024-05-28 | 5,430.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,160.02 | 46,484 |
| 2024-05-27 | 5,400.00 | 5,500.00 | 5,380.00 | 5,430.00 | 5,039.37 | 34,937 |
| 2024-05-24 | 5,490.00 | 5,520.00 | 5,370.00 | 5,380.00 | 4,992.97 | 53,349 |
| 2024-05-23 | 5,460.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,095.05 | 52,401 |
| 2024-05-22 | 5,680.00 | 5,680.00 | 5,500.00 | 5,500.00 | 5,104.33 | 132,836 |
| 2024-05-21 | 5,470.00 | 5,800.00 | 5,430.00 | 5,770.00 | 5,354.91 | 290,982 |
| 2024-05-20 | 5,340.00 | 5,620.00 | 5,310.00 | 5,500.00 | 5,104.33 | 149,280 |
| 2024-05-17 | 5,340.00 | 5,470.00 | 5,330.00 | 5,360.00 | 4,974.41 | 81,710 |
| 2024-05-16 | 5,450.00 | 5,510.00 | 5,430.00 | 5,440.00 | 5,048.65 | 105,406 |
| 2024-05-14 | 5,900.00 | 5,900.00 | 5,490.00 | 5,500.00 | 5,104.33 | 914,178 |
| 2024-05-13 | 5,270.00 | 5,470.00 | 5,260.00 | 5,470.00 | 5,076.49 | 297,004 |
| 2024-05-10 | 5,240.00 | 5,340.00 | 5,200.00 | 5,340.00 | 4,955.84 | 179,220 |
| 2024-05-09 | 5,230.00 | 5,890.00 | 5,170.00 | 5,210.00 | 4,835.20 | 2,475,080 |
| 2024-05-08 | 5,100.00 | 5,170.00 | 5,090.00 | 5,140.00 | 4,770.23 | 25,725 |
| 2024-05-07 | 5,130.00 | 5,160.00 | 5,090.00 | 5,150.00 | 4,779.51 | 25,091 |
| 2024-05-03 | 5,120.00 | 5,150.00 | 5,080.00 | 5,130.00 | 4,760.95 | 21,333 |
| 2024-05-02 | 5,100.00 | 5,160.00 | 5,090.00 | 5,120.00 | 4,751.67 | 16,744 |
| 2024-04-30 | 5,070.00 | 5,180.00 | 5,000.00 | 5,160.00 | 4,788.79 | 55,858 |
| 2024-04-29 | 5,030.00 | 5,130.00 | 5,030.00 | 5,110.00 | 4,742.39 | 48,949 |
| 2024-04-26 | 5,110.00 | 5,160.00 | 5,060.00 | 5,060.00 | 4,695.99 | 64,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 170.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.