Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,040.00 | 6,230.00 | 6,040.00 | 6,190.00 | 5,606.65 | 39,369 |
| 2023-07-28 | 5,710.00 | 6,230.00 | 5,710.00 | 6,070.00 | 5,497.96 | 73,532 |
| 2023-07-27 | 5,510.00 | 6,060.00 | 5,510.00 | 5,870.00 | 5,316.81 | 73,086 |
| 2023-07-26 | 5,780.00 | 5,950.00 | 5,510.00 | 5,590.00 | 5,063.20 | 128,133 |
| 2023-07-25 | 6,070.00 | 6,160.00 | 5,850.00 | 5,940.00 | 5,380.21 | 75,813 |
| 2023-07-24 | 6,350.00 | 6,390.00 | 6,130.00 | 6,150.00 | 5,570.42 | 82,329 |
| 2023-07-21 | 6,460.00 | 6,520.00 | 6,400.00 | 6,410.00 | 5,805.92 | 39,152 |
| 2023-07-20 | 6,460.00 | 6,550.00 | 6,460.00 | 6,470.00 | 5,860.27 | 31,468 |
| 2023-07-19 | 6,470.00 | 6,570.00 | 6,460.00 | 6,520.00 | 5,905.55 | 38,600 |
| 2023-07-18 | 6,780.00 | 6,780.00 | 6,500.00 | 6,530.00 | 5,914.61 | 61,390 |
| 2023-07-17 | 6,610.00 | 6,750.00 | 6,600.00 | 6,660.00 | 6,032.36 | 39,516 |
| 2023-07-14 | 6,730.00 | 6,730.00 | 6,610.00 | 6,650.00 | 6,023.30 | 41,831 |
| 2023-07-13 | 6,770.00 | 6,770.00 | 6,660.00 | 6,680.00 | 6,050.48 | 45,977 |
| 2023-07-12 | 6,660.00 | 6,780.00 | 6,660.00 | 6,690.00 | 6,059.53 | 59,621 |
| 2023-07-11 | 6,680.00 | 6,730.00 | 6,630.00 | 6,650.00 | 6,023.30 | 65,249 |
| 2023-07-10 | 6,470.00 | 6,770.00 | 6,450.00 | 6,700.00 | 6,068.59 | 134,363 |
| 2023-07-07 | 6,580.00 | 6,700.00 | 6,510.00 | 6,550.00 | 5,932.73 | 84,748 |
| 2023-07-06 | 6,950.00 | 7,000.00 | 6,600.00 | 6,620.00 | 5,996.13 | 231,748 |
| 2023-07-05 | 7,150.00 | 7,210.00 | 6,960.00 | 6,960.00 | 6,304.09 | 128,216 |
| 2023-07-04 | 7,120.00 | 7,230.00 | 7,100.00 | 7,180.00 | 6,503.36 | 92,948 |
| 2023-07-03 | 7,110.00 | 7,190.00 | 7,110.00 | 7,150.00 | 6,476.18 | 136,532 |
| 2023-06-30 | 7,000.00 | 7,160.00 | 6,900.00 | 7,070.00 | 6,403.72 | 144,914 |
| 2023-06-29 | 6,990.00 | 7,170.00 | 6,930.00 | 6,950.00 | 6,295.03 | 151,891 |
| 2023-06-28 | 7,080.00 | 7,260.00 | 7,010.00 | 7,010.00 | 6,349.38 | 373,225 |
| 2023-06-27 | 7,070.00 | 7,210.00 | 6,970.00 | 7,140.00 | 6,467.12 | 331,266 |
| 2023-06-26 | 6,890.00 | 7,570.00 | 6,840.00 | 7,080.00 | 6,412.78 | 1,620,101 |
| 2023-06-23 | 6,840.00 | 6,960.00 | 6,730.00 | 6,780.00 | 6,141.05 | 116,824 |
| 2023-06-22 | 6,850.00 | 7,010.00 | 6,780.00 | 6,880.00 | 6,231.63 | 90,311 |
| 2023-06-21 | 7,200.00 | 7,350.00 | 6,870.00 | 6,870.00 | 6,222.57 | 454,754 |
| 2023-06-20 | 6,920.00 | 7,270.00 | 6,850.00 | 7,200.00 | 6,521.47 | 921,998 |
| 2023-06-19 | 6,750.00 | 7,050.00 | 6,750.00 | 7,050.00 | 6,385.61 | 266,517 |
| 2023-06-16 | 6,730.00 | 6,910.00 | 6,710.00 | 6,760.00 | 6,122.94 | 101,751 |
| 2023-06-15 | 6,670.00 | 6,950.00 | 6,640.00 | 6,830.00 | 6,186.34 | 216,304 |
| 2023-06-14 | 6,660.00 | 6,810.00 | 6,570.00 | 6,630.00 | 6,005.19 | 152,050 |
| 2023-06-13 | 6,650.00 | 6,700.00 | 6,590.00 | 6,660.00 | 6,032.36 | 45,848 |
| 2023-06-12 | 6,730.00 | 6,730.00 | 6,600.00 | 6,650.00 | 6,023.30 | 35,189 |
| 2023-06-09 | 6,730.00 | 6,780.00 | 6,650.00 | 6,690.00 | 6,059.53 | 64,476 |
| 2023-06-08 | 6,590.00 | 6,760.00 | 6,580.00 | 6,760.00 | 6,122.94 | 73,675 |
| 2023-06-07 | 6,710.00 | 6,720.00 | 6,620.00 | 6,640.00 | 6,014.24 | 35,887 |
| 2023-06-05 | 6,680.00 | 6,720.00 | 6,600.00 | 6,640.00 | 6,014.24 | 46,152 |
| 2023-06-02 | 6,580.00 | 6,780.00 | 6,550.00 | 6,600.00 | 5,978.01 | 21,048 |
| 2023-06-01 | 6,510.00 | 6,610.00 | 6,510.00 | 6,580.00 | 5,959.90 | 22,215 |
| 2023-05-31 | 6,500.00 | 6,800.00 | 6,500.00 | 6,510.00 | 5,896.50 | 69,805 |
| 2023-05-30 | 6,530.00 | 6,610.00 | 6,530.00 | 6,530.00 | 5,914.61 | 28,345 |
| 2023-05-26 | 6,610.00 | 6,790.00 | 6,510.00 | 6,510.00 | 5,896.50 | 81,430 |
| 2023-05-25 | 6,640.00 | 6,690.00 | 6,600.00 | 6,620.00 | 5,996.13 | 48,502 |
| 2023-05-24 | 6,580.00 | 6,740.00 | 6,580.00 | 6,670.00 | 6,041.42 | 81,195 |
| 2023-05-23 | 6,630.00 | 6,750.00 | 6,630.00 | 6,690.00 | 6,059.53 | 88,251 |
| 2023-05-22 | 6,600.00 | 6,750.00 | 6,590.00 | 6,660.00 | 6,032.36 | 114,705 |
| 2023-05-19 | 6,660.00 | 6,750.00 | 6,560.00 | 6,600.00 | 5,978.01 | 118,081 |
| 2023-05-18 | 6,800.00 | 7,550.00 | 6,580.00 | 6,600.00 | 5,978.01 | 1,671,520 |
| 2023-05-17 | 6,400.00 | 6,470.00 | 6,330.00 | 6,450.00 | 5,842.15 | 30,438 |
| 2023-05-16 | 6,400.00 | 6,480.00 | 6,350.00 | 6,390.00 | 5,787.80 | 45,182 |
| 2023-05-15 | 6,510.00 | 6,540.00 | 6,380.00 | 6,420.00 | 5,814.98 | 46,872 |
| 2023-05-12 | 6,510.00 | 6,630.00 | 6,460.00 | 6,510.00 | 5,896.50 | 112,492 |
| 2023-05-11 | 6,400.00 | 6,960.00 | 6,390.00 | 6,710.00 | 6,077.65 | 461,581 |
| 2023-05-10 | 6,350.00 | 6,460.00 | 6,350.00 | 6,420.00 | 5,814.98 | 29,622 |
| 2023-05-09 | 6,410.00 | 6,480.00 | 6,330.00 | 6,400.00 | 5,796.86 | 53,813 |
| 2023-05-08 | 6,500.00 | 6,540.00 | 6,450.00 | 6,460.00 | 5,851.21 | 44,644 |
| 2023-05-04 | 6,560.00 | 6,600.00 | 6,430.00 | 6,440.00 | 5,833.09 | 50,234 |
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.