Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,340.00 | 5,380.00 | 5,130.00 | 5,160.00 | 4,673.72 | 18,334 |
| 2023-10-30 | 5,370.00 | 5,690.00 | 5,290.00 | 5,340.00 | 4,836.76 | 56,997 |
| 2023-10-27 | 5,300.00 | 5,410.00 | 5,220.00 | 5,380.00 | 4,872.99 | 19,851 |
| 2023-10-26 | 5,220.00 | 5,400.00 | 5,180.00 | 5,390.00 | 4,882.05 | 17,873 |
| 2023-10-25 | 5,410.00 | 5,480.00 | 5,360.00 | 5,380.00 | 4,872.99 | 13,268 |
| 2023-10-24 | 5,180.00 | 5,490.00 | 5,050.00 | 5,390.00 | 4,882.05 | 30,363 |
| 2023-10-23 | 5,210.00 | 5,340.00 | 5,210.00 | 5,230.00 | 4,737.12 | 21,245 |
| 2023-10-20 | 5,450.00 | 5,580.00 | 5,260.00 | 5,310.00 | 4,809.58 | 37,546 |
| 2023-10-19 | 5,670.00 | 5,770.00 | 5,450.00 | 5,560.00 | 5,036.02 | 69,292 |
| 2023-10-18 | 5,570.00 | 5,950.00 | 5,520.00 | 5,690.00 | 5,153.77 | 100,906 |
| 2023-10-17 | 5,530.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,054.14 | 32,017 |
| 2023-10-16 | 5,500.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,008.85 | 26,251 |
| 2023-10-13 | 5,510.00 | 5,710.00 | 5,370.00 | 5,550.00 | 5,026.97 | 51,950 |
| 2023-10-12 | 5,340.00 | 5,520.00 | 5,330.00 | 5,510.00 | 4,990.74 | 30,780 |
| 2023-10-11 | 5,300.00 | 5,460.00 | 5,290.00 | 5,330.00 | 4,827.70 | 33,824 |
| 2023-10-10 | 5,230.00 | 5,320.00 | 5,010.00 | 5,210.00 | 4,719.01 | 37,566 |
| 2023-10-06 | 4,950.00 | 5,340.00 | 4,950.00 | 5,230.00 | 4,737.12 | 34,004 |
| 2023-10-05 | 5,210.00 | 5,390.00 | 5,060.00 | 5,070.00 | 4,592.20 | 46,848 |
| 2023-10-04 | 5,440.00 | 5,490.00 | 5,210.00 | 5,210.00 | 4,719.01 | 40,837 |
| 2023-09-27 | 5,290.00 | 5,660.00 | 5,260.00 | 5,510.00 | 4,990.74 | 29,486 |
| 2023-09-26 | 5,460.00 | 5,580.00 | 5,440.00 | 5,440.00 | 4,927.33 | 39,829 |
| 2023-09-25 | 5,620.00 | 5,680.00 | 5,450.00 | 5,470.00 | 4,954.51 | 91,637 |
| 2023-09-22 | 5,630.00 | 5,790.00 | 5,610.00 | 5,680.00 | 5,144.72 | 54,613 |
| 2023-09-21 | 5,860.00 | 5,860.00 | 5,650.00 | 5,680.00 | 5,144.72 | 84,283 |
| 2023-09-20 | 5,860.00 | 5,910.00 | 5,800.00 | 5,860.00 | 5,307.75 | 50,711 |
| 2023-09-19 | 5,940.00 | 6,020.00 | 5,810.00 | 5,810.00 | 5,262.46 | 81,228 |
| 2023-09-18 | 5,980.00 | 6,100.00 | 5,930.00 | 5,960.00 | 5,398.33 | 96,567 |
| 2023-09-15 | 5,940.00 | 6,060.00 | 5,920.00 | 6,010.00 | 5,443.62 | 147,505 |
| 2023-09-14 | 5,880.00 | 6,060.00 | 5,800.00 | 5,920.00 | 5,362.10 | 212,602 |
| 2023-09-13 | 6,040.00 | 6,300.00 | 5,940.00 | 5,940.00 | 5,380.21 | 487,926 |
| 2023-09-12 | 6,170.00 | 6,650.00 | 5,900.00 | 6,200.00 | 5,615.71 | 1,689,673 |
| 2023-09-11 | 6,980.00 | 7,040.00 | 6,080.00 | 6,180.00 | 5,597.60 | 2,844,604 |
| 2023-09-08 | 5,860.00 | 6,950.00 | 5,610.00 | 6,900.00 | 6,249.74 | 3,923,103 |
| 2023-09-07 | 5,630.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,072.25 | 19,958 |
| 2023-09-06 | 5,770.00 | 5,780.00 | 5,660.00 | 5,670.00 | 5,135.66 | 24,880 |
| 2023-09-05 | 5,700.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,235.29 | 10,799 |
| 2023-09-04 | 5,730.00 | 5,790.00 | 5,620.00 | 5,770.00 | 5,226.23 | 21,922 |
| 2023-09-01 | 5,640.00 | 5,850.00 | 5,640.00 | 5,700.00 | 5,162.83 | 39,400 |
| 2023-08-31 | 5,740.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,162.83 | 20,391 |
| 2023-08-30 | 5,850.00 | 5,880.00 | 5,680.00 | 5,760.00 | 5,217.18 | 30,098 |
| 2023-08-29 | 5,860.00 | 5,910.00 | 5,800.00 | 5,820.00 | 5,271.52 | 12,897 |
| 2023-08-28 | 5,570.00 | 5,910.00 | 5,560.00 | 5,860.00 | 5,307.75 | 48,040 |
| 2023-08-25 | 5,560.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,026.97 | 17,317 |
| 2023-08-24 | 5,530.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,036.02 | 29,732 |
| 2023-08-23 | 5,590.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,036.02 | 16,562 |
| 2023-08-22 | 5,630.00 | 5,660.00 | 5,450.00 | 5,590.00 | 5,063.20 | 20,058 |
| 2023-08-21 | 5,600.00 | 5,770.00 | 5,600.00 | 5,630.00 | 5,099.43 | 29,533 |
| 2023-08-18 | 5,580.00 | 5,660.00 | 5,490.00 | 5,600.00 | 5,072.25 | 45,957 |
| 2023-08-17 | 5,720.00 | 5,780.00 | 5,480.00 | 5,690.00 | 5,153.77 | 83,159 |
| 2023-08-16 | 6,130.00 | 6,130.00 | 5,850.00 | 5,850.00 | 5,298.69 | 16,633 |
| 2023-08-14 | 5,970.00 | 6,040.00 | 5,970.00 | 6,010.00 | 5,443.62 | 14,457 |
| 2023-08-11 | 6,000.00 | 6,080.00 | 5,980.00 | 6,010.00 | 5,443.62 | 17,235 |
| 2023-08-10 | 6,000.00 | 6,080.00 | 5,890.00 | 6,000.00 | 5,434.56 | 18,447 |
| 2023-08-09 | 5,760.00 | 6,000.00 | 5,760.00 | 6,000.00 | 5,434.56 | 16,216 |
| 2023-08-08 | 5,900.00 | 6,000.00 | 5,780.00 | 5,840.00 | 5,289.64 | 23,081 |
| 2023-08-07 | 6,010.00 | 6,010.00 | 5,640.00 | 5,920.00 | 5,362.10 | 26,228 |
| 2023-08-04 | 6,070.00 | 6,100.00 | 5,930.00 | 6,010.00 | 5,443.62 | 16,896 |
| 2023-08-03 | 6,110.00 | 6,180.00 | 5,920.00 | 6,020.00 | 5,452.67 | 34,407 |
| 2023-08-02 | 6,320.00 | 6,380.00 | 6,100.00 | 6,110.00 | 5,534.19 | 37,867 |
| 2023-08-01 | 6,190.00 | 6,300.00 | 6,130.00 | 6,190.00 | 5,606.65 | 21,801 |
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.