Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,090.00 | 5,200.00 | 5,090.00 | 5,130.00 | 4,760.95 | 44,898 |
| 2024-04-24 | 5,140.00 | 5,180.00 | 5,080.00 | 5,120.00 | 4,751.67 | 69,565 |
| 2024-04-23 | 5,080.00 | 5,370.00 | 5,070.00 | 5,170.00 | 4,798.07 | 208,758 |
| 2024-04-22 | 5,080.00 | 5,180.00 | 5,070.00 | 5,080.00 | 4,714.55 | 119,518 |
| 2024-04-19 | 5,120.00 | 5,430.00 | 5,030.00 | 5,120.00 | 4,751.67 | 355,005 |
| 2024-04-18 | 5,520.00 | 6,190.00 | 5,060.00 | 5,150.00 | 4,779.51 | 3,079,083 |
| 2024-04-17 | 4,930.00 | 5,000.00 | 4,930.00 | 4,975.00 | 4,617.10 | 13,634 |
| 2024-04-16 | 4,945.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,593.90 | 45,258 |
| 2024-04-15 | 4,915.00 | 5,090.00 | 4,915.00 | 4,995.00 | 4,635.66 | 23,601 |
| 2024-04-12 | 4,995.00 | 5,030.00 | 4,965.00 | 5,000.00 | 4,640.30 | 12,932 |
| 2024-04-11 | 4,955.00 | 5,050.00 | 4,920.00 | 5,010.00 | 4,649.58 | 13,427 |
| 2024-04-09 | 4,950.00 | 5,010.00 | 4,950.00 | 5,000.00 | 4,640.30 | 8,493 |
| 2024-04-08 | 5,020.00 | 5,070.00 | 4,945.00 | 4,980.00 | 4,621.74 | 52,417 |
| 2024-04-05 | 5,030.00 | 5,040.00 | 4,995.00 | 4,995.00 | 4,635.66 | 9,289 |
| 2024-04-04 | 5,010.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,677.43 | 9,590 |
| 2024-04-03 | 5,000.00 | 5,040.00 | 4,995.00 | 5,000.00 | 4,640.30 | 21,854 |
| 2024-04-02 | 5,020.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,640.30 | 29,523 |
| 2024-04-01 | 5,010.00 | 5,080.00 | 5,010.00 | 5,050.00 | 4,686.71 | 18,459 |
| 2024-03-29 | 5,040.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,677.43 | 16,184 |
| 2024-03-28 | 5,020.00 | 5,080.00 | 5,020.00 | 5,040.00 | 4,677.43 | 13,404 |
| 2024-03-27 | 5,090.00 | 5,140.00 | 5,020.00 | 5,020.00 | 4,658.86 | 13,247 |
| 2024-03-26 | 5,020.00 | 5,140.00 | 5,020.00 | 5,100.00 | 4,733.11 | 22,819 |
| 2024-03-25 | 5,140.00 | 5,200.00 | 4,985.00 | 5,070.00 | 4,705.27 | 44,761 |
| 2024-03-22 | 5,050.00 | 5,110.00 | 5,050.00 | 5,110.00 | 4,742.39 | 12,229 |
| 2024-03-21 | 5,050.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,705.27 | 17,277 |
| 2024-03-20 | 5,050.00 | 5,120.00 | 5,050.00 | 5,050.00 | 4,686.71 | 15,750 |
| 2024-03-19 | 5,090.00 | 5,160.00 | 5,050.00 | 5,070.00 | 4,705.27 | 21,151 |
| 2024-03-18 | 5,150.00 | 5,160.00 | 5,060.00 | 5,060.00 | 4,695.99 | 18,890 |
| 2024-03-15 | 5,120.00 | 5,230.00 | 5,090.00 | 5,150.00 | 4,779.51 | 41,676 |
| 2024-03-14 | 5,060.00 | 5,150.00 | 5,060.00 | 5,090.00 | 4,723.83 | 11,483 |
| 2024-03-13 | 5,080.00 | 5,190.00 | 5,060.00 | 5,090.00 | 4,723.83 | 16,020 |
| 2024-03-12 | 5,080.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,751.67 | 9,688 |
| 2024-03-11 | 5,180.00 | 5,180.00 | 5,080.00 | 5,130.00 | 4,760.95 | 21,292 |
| 2024-03-08 | 5,010.00 | 5,160.00 | 5,010.00 | 5,160.00 | 4,788.79 | 28,484 |
| 2024-03-07 | 4,970.00 | 5,020.00 | 4,970.00 | 5,010.00 | 4,649.58 | 20,173 |
| 2024-03-06 | 5,030.00 | 5,040.00 | 4,965.00 | 4,965.00 | 4,607.82 | 37,901 |
| 2024-03-05 | 5,040.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,658.86 | 31,701 |
| 2024-03-04 | 5,020.00 | 5,080.00 | 5,020.00 | 5,070.00 | 4,705.27 | 18,438 |
| 2024-02-29 | 5,050.00 | 5,100.00 | 5,010.00 | 5,020.00 | 4,658.86 | 24,037 |
| 2024-02-28 | 5,090.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,714.55 | 19,884 |
| 2024-02-27 | 5,130.00 | 5,150.00 | 5,050.00 | 5,060.00 | 4,695.99 | 30,832 |
| 2024-02-26 | 5,080.00 | 5,150.00 | 5,060.00 | 5,150.00 | 4,779.51 | 28,360 |
| 2024-02-23 | 5,220.00 | 5,240.00 | 5,110.00 | 5,120.00 | 4,751.67 | 56,366 |
| 2024-02-22 | 5,320.00 | 5,320.00 | 5,210.00 | 5,220.00 | 4,844.48 | 50,545 |
| 2024-02-21 | 5,390.00 | 5,390.00 | 5,280.00 | 5,300.00 | 4,918.72 | 48,335 |
| 2024-02-20 | 5,450.00 | 5,470.00 | 5,320.00 | 5,340.00 | 4,955.84 | 92,726 |
| 2024-02-19 | 5,320.00 | 5,490.00 | 5,240.00 | 5,420.00 | 5,030.09 | 234,055 |
| 2024-02-16 | 5,280.00 | 5,380.00 | 5,220.00 | 5,310.00 | 4,928.00 | 62,160 |
| 2024-02-15 | 5,350.00 | 5,360.00 | 5,270.00 | 5,300.00 | 4,918.72 | 42,533 |
| 2024-02-14 | 5,220.00 | 5,350.00 | 5,180.00 | 5,350.00 | 4,965.12 | 43,523 |
| 2024-02-13 | 5,290.00 | 5,360.00 | 5,290.00 | 5,300.00 | 4,918.72 | 67,248 |
| 2024-02-08 | 5,300.00 | 5,350.00 | 5,220.00 | 5,300.00 | 4,918.72 | 64,930 |
| 2024-02-07 | 5,230.00 | 5,380.00 | 5,170.00 | 5,330.00 | 4,946.56 | 102,786 |
| 2024-02-06 | 5,270.00 | 5,270.00 | 5,170.00 | 5,180.00 | 4,807.35 | 87,071 |
| 2024-02-05 | 5,310.00 | 5,350.00 | 5,170.00 | 5,270.00 | 4,890.88 | 122,039 |
| 2024-02-02 | 5,580.00 | 5,670.00 | 5,260.00 | 5,260.00 | 4,881.60 | 731,597 |
| 2024-02-01 | 5,150.00 | 5,310.00 | 5,100.00 | 5,240.00 | 4,863.04 | 400,116 |
| 2024-01-31 | 5,220.00 | 5,400.00 | 5,150.00 | 5,210.00 | 4,835.20 | 477,013 |
| 2024-01-30 | 5,060.00 | 6,350.00 | 5,030.00 | 5,280.00 | 4,900.16 | 5,845,169 |
| 2024-01-29 | 5,030.00 | 5,080.00 | 4,970.00 | 5,030.00 | 4,668.15 | 17,503 |
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.