Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,970.00 | 5,020.00 | 4,910.00 | 5,020.00 | 4,658.86 | 20,732 |
| 2024-01-25 | 5,080.00 | 5,080.00 | 4,970.00 | 4,970.00 | 4,612.46 | 23,177 |
| 2024-01-24 | 5,050.00 | 5,080.00 | 5,010.00 | 5,050.00 | 4,686.71 | 7,167 |
| 2024-01-23 | 5,080.00 | 5,100.00 | 5,030.00 | 5,050.00 | 4,686.71 | 7,064 |
| 2024-01-22 | 5,170.00 | 5,170.00 | 5,030.00 | 5,110.00 | 4,742.39 | 10,456 |
| 2024-01-19 | 5,050.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,733.11 | 20,792 |
| 2024-01-18 | 4,985.00 | 5,090.00 | 4,985.00 | 5,090.00 | 4,723.83 | 16,713 |
| 2024-01-17 | 5,160.00 | 5,160.00 | 4,985.00 | 5,000.00 | 4,640.30 | 25,930 |
| 2024-01-16 | 5,110.00 | 5,170.00 | 5,110.00 | 5,130.00 | 4,760.95 | 12,843 |
| 2024-01-15 | 5,140.00 | 5,180.00 | 5,130.00 | 5,180.00 | 4,807.35 | 9,457 |
| 2024-01-12 | 5,170.00 | 5,200.00 | 5,140.00 | 5,180.00 | 4,807.35 | 26,099 |
| 2024-01-11 | 5,240.00 | 5,260.00 | 5,200.00 | 5,230.00 | 4,853.76 | 18,366 |
| 2024-01-10 | 5,250.00 | 5,270.00 | 5,200.00 | 5,210.00 | 4,835.20 | 14,259 |
| 2024-01-09 | 5,250.00 | 5,250.00 | 5,160.00 | 5,250.00 | 4,872.32 | 11,218 |
| 2024-01-08 | 5,230.00 | 5,260.00 | 5,210.00 | 5,240.00 | 4,863.04 | 13,211 |
| 2024-01-05 | 5,210.00 | 5,250.00 | 5,180.00 | 5,240.00 | 4,863.04 | 10,544 |
| 2024-01-04 | 5,220.00 | 5,290.00 | 5,180.00 | 5,180.00 | 4,807.35 | 32,199 |
| 2024-01-03 | 5,300.00 | 5,300.00 | 5,220.00 | 5,280.00 | 4,900.16 | 18,316 |
| 2024-01-02 | 5,330.00 | 5,350.00 | 5,240.00 | 5,310.00 | 4,928.00 | 20,572 |
| 2023-12-28 | 5,290.00 | 5,380.00 | 5,210.00 | 5,330.00 | 4,946.56 | 29,892 |
| 2023-12-27 | 5,360.00 | 5,430.00 | 5,320.00 | 5,340.00 | 4,955.84 | 21,443 |
| 2023-12-26 | 5,470.00 | 5,470.00 | 5,340.00 | 5,410.00 | 4,900.16 | 20,818 |
| 2023-12-22 | 5,410.00 | 5,540.00 | 5,340.00 | 5,450.00 | 4,936.39 | 26,488 |
| 2023-12-21 | 5,380.00 | 5,440.00 | 5,360.00 | 5,430.00 | 4,918.28 | 17,955 |
| 2023-12-20 | 5,460.00 | 5,540.00 | 5,410.00 | 5,470.00 | 4,954.51 | 16,715 |
| 2023-12-19 | 5,490.00 | 5,490.00 | 5,360.00 | 5,450.00 | 4,936.39 | 16,513 |
| 2023-12-18 | 5,330.00 | 5,530.00 | 5,330.00 | 5,490.00 | 4,972.62 | 37,667 |
| 2023-12-15 | 5,280.00 | 5,340.00 | 5,260.00 | 5,330.00 | 4,827.70 | 23,627 |
| 2023-12-14 | 5,330.00 | 5,350.00 | 5,280.00 | 5,310.00 | 4,809.58 | 12,516 |
| 2023-12-13 | 5,300.00 | 5,330.00 | 5,260.00 | 5,290.00 | 4,791.47 | 11,648 |
| 2023-12-12 | 5,350.00 | 5,350.00 | 5,290.00 | 5,330.00 | 4,827.70 | 11,064 |
| 2023-12-11 | 5,290.00 | 5,380.00 | 5,270.00 | 5,350.00 | 4,845.81 | 27,930 |
| 2023-12-08 | 5,220.00 | 5,290.00 | 5,200.00 | 5,290.00 | 4,791.47 | 22,948 |
| 2023-12-07 | 5,220.00 | 5,260.00 | 5,210.00 | 5,220.00 | 4,728.07 | 17,327 |
| 2023-12-06 | 5,240.00 | 5,290.00 | 5,190.00 | 5,250.00 | 4,755.24 | 13,934 |
| 2023-12-05 | 5,260.00 | 5,300.00 | 5,230.00 | 5,270.00 | 4,773.35 | 9,519 |
| 2023-12-04 | 5,240.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,800.53 | 15,258 |
| 2023-12-01 | 5,220.00 | 5,260.00 | 5,210.00 | 5,240.00 | 4,746.18 | 11,985 |
| 2023-11-30 | 5,210.00 | 5,350.00 | 5,200.00 | 5,270.00 | 4,773.35 | 16,260 |
| 2023-11-29 | 5,300.00 | 5,450.00 | 5,220.00 | 5,230.00 | 4,737.12 | 38,719 |
| 2023-11-28 | 5,200.00 | 5,270.00 | 5,180.00 | 5,270.00 | 4,773.35 | 12,796 |
| 2023-11-27 | 5,240.00 | 5,270.00 | 5,200.00 | 5,230.00 | 4,737.12 | 20,198 |
| 2023-11-24 | 5,280.00 | 5,280.00 | 5,190.00 | 5,270.00 | 4,773.35 | 10,546 |
| 2023-11-23 | 5,250.00 | 5,300.00 | 5,220.00 | 5,260.00 | 4,764.30 | 13,818 |
| 2023-11-22 | 5,180.00 | 5,280.00 | 5,180.00 | 5,280.00 | 4,782.41 | 13,719 |
| 2023-11-21 | 5,140.00 | 5,290.00 | 5,140.00 | 5,230.00 | 4,737.12 | 20,574 |
| 2023-11-20 | 5,160.00 | 5,300.00 | 5,160.00 | 5,210.00 | 4,719.01 | 18,316 |
| 2023-11-17 | 5,300.00 | 5,310.00 | 5,220.00 | 5,220.00 | 4,728.07 | 6,578 |
| 2023-11-16 | 5,310.00 | 5,330.00 | 5,270.00 | 5,300.00 | 4,800.53 | 9,934 |
| 2023-11-15 | 5,360.00 | 5,360.00 | 5,290.00 | 5,310.00 | 4,809.58 | 17,882 |
| 2023-11-14 | 5,170.00 | 5,290.00 | 5,170.00 | 5,290.00 | 4,791.47 | 13,820 |
| 2023-11-13 | 5,190.00 | 5,270.00 | 5,150.00 | 5,170.00 | 4,682.78 | 9,630 |
| 2023-11-10 | 5,240.00 | 5,240.00 | 5,110.00 | 5,160.00 | 4,673.72 | 16,451 |
| 2023-11-09 | 5,320.00 | 5,320.00 | 5,210.00 | 5,240.00 | 4,746.18 | 14,509 |
| 2023-11-08 | 5,350.00 | 5,390.00 | 5,290.00 | 5,310.00 | 4,809.58 | 14,079 |
| 2023-11-07 | 5,470.00 | 5,470.00 | 5,240.00 | 5,330.00 | 4,827.70 | 23,985 |
| 2023-11-06 | 5,430.00 | 5,490.00 | 5,390.00 | 5,470.00 | 4,954.51 | 23,690 |
| 2023-11-03 | 5,360.00 | 5,400.00 | 5,280.00 | 5,370.00 | 4,863.93 | 15,835 |
| 2023-11-02 | 5,240.00 | 5,400.00 | 5,220.00 | 5,370.00 | 4,863.93 | 22,824 |
| 2023-11-01 | 5,190.00 | 5,250.00 | 5,160.00 | 5,220.00 | 4,728.07 | 15,789 |
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.