Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,510.00 | 6,640.00 | 6,510.00 | 6,560.00 | 5,941.78 | 48,120 |
| 2023-05-02 | 6,450.00 | 6,700.00 | 6,310.00 | 6,640.00 | 6,014.24 | 91,518 |
| 2023-04-28 | 6,590.00 | 6,590.00 | 6,390.00 | 6,390.00 | 5,787.80 | 72,213 |
| 2023-04-27 | 6,550.00 | 6,560.00 | 6,250.00 | 6,500.00 | 5,887.44 | 68,603 |
| 2023-04-26 | 6,700.00 | 6,720.00 | 6,500.00 | 6,520.00 | 5,905.55 | 62,876 |
| 2023-04-25 | 6,620.00 | 6,750.00 | 6,550.00 | 6,700.00 | 6,068.59 | 88,288 |
| 2023-04-24 | 6,830.00 | 6,960.00 | 6,630.00 | 6,680.00 | 6,050.48 | 94,466 |
| 2023-04-21 | 7,060.00 | 7,180.00 | 6,820.00 | 6,830.00 | 6,186.34 | 132,220 |
| 2023-04-20 | 7,290.00 | 7,300.00 | 7,020.00 | 7,080.00 | 6,412.78 | 223,922 |
| 2023-04-19 | 7,060.00 | 7,700.00 | 7,060.00 | 7,350.00 | 6,657.33 | 871,721 |
| 2023-04-18 | 7,350.00 | 7,350.00 | 7,080.00 | 7,100.00 | 6,430.89 | 202,299 |
| 2023-04-17 | 7,910.00 | 7,950.00 | 7,190.00 | 7,290.00 | 6,602.99 | 1,239,884 |
| 2023-04-14 | 6,820.00 | 7,470.00 | 6,810.00 | 7,470.00 | 6,766.03 | 1,579,908 |
| 2023-04-13 | 6,790.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,177.28 | 60,718 |
| 2023-04-12 | 6,830.00 | 6,910.00 | 6,740.00 | 6,800.00 | 6,159.17 | 80,815 |
| 2023-04-11 | 6,610.00 | 6,830.00 | 6,590.00 | 6,830.00 | 6,186.34 | 106,283 |
| 2023-04-10 | 6,680.00 | 6,710.00 | 6,580.00 | 6,620.00 | 5,996.13 | 86,912 |
| 2023-04-07 | 6,710.00 | 6,790.00 | 6,650.00 | 6,680.00 | 6,050.48 | 68,447 |
| 2023-04-06 | 6,810.00 | 6,860.00 | 6,630.00 | 6,750.00 | 6,113.88 | 112,969 |
| 2023-04-05 | 6,930.00 | 6,970.00 | 6,810.00 | 6,870.00 | 6,222.57 | 53,451 |
| 2023-04-04 | 6,970.00 | 7,090.00 | 6,920.00 | 6,930.00 | 6,276.92 | 118,574 |
| 2023-04-03 | 6,780.00 | 7,020.00 | 6,720.00 | 6,990.00 | 6,331.26 | 198,172 |
| 2023-03-31 | 7,000.00 | 7,040.00 | 6,800.00 | 6,800.00 | 6,159.17 | 181,678 |
| 2023-03-30 | 6,940.00 | 7,270.00 | 6,750.00 | 7,130.00 | 6,458.07 | 292,548 |
| 2023-03-29 | 6,800.00 | 6,980.00 | 6,760.00 | 6,910.00 | 6,258.80 | 83,151 |
| 2023-03-28 | 6,670.00 | 6,980.00 | 6,670.00 | 6,860.00 | 6,213.51 | 129,585 |
| 2023-03-27 | 6,650.00 | 6,710.00 | 6,530.00 | 6,670.00 | 6,041.42 | 65,251 |
| 2023-03-24 | 6,660.00 | 6,690.00 | 6,540.00 | 6,670.00 | 6,041.42 | 44,479 |
| 2023-03-23 | 6,630.00 | 6,850.00 | 6,590.00 | 6,600.00 | 5,978.01 | 53,516 |
| 2023-03-22 | 6,740.00 | 6,900.00 | 6,700.00 | 6,750.00 | 6,113.88 | 62,564 |
| 2023-03-21 | 6,970.00 | 6,980.00 | 6,740.00 | 6,740.00 | 6,104.82 | 50,647 |
| 2023-03-20 | 6,880.00 | 7,010.00 | 6,780.00 | 6,880.00 | 6,231.63 | 81,403 |
| 2023-03-17 | 6,550.00 | 6,750.00 | 6,210.00 | 6,750.00 | 6,113.88 | 80,258 |
| 2023-03-16 | 6,600.00 | 6,660.00 | 6,430.00 | 6,500.00 | 5,887.44 | 70,204 |
| 2023-03-15 | 6,570.00 | 6,770.00 | 6,570.00 | 6,720.00 | 6,086.71 | 69,414 |
| 2023-03-14 | 6,770.00 | 6,840.00 | 6,500.00 | 6,550.00 | 5,932.73 | 122,227 |
| 2023-03-13 | 6,730.00 | 6,940.00 | 6,680.00 | 6,880.00 | 6,231.63 | 86,126 |
| 2023-03-10 | 7,050.00 | 7,090.00 | 6,750.00 | 6,940.00 | 6,285.97 | 85,616 |
| 2023-03-09 | 7,280.00 | 7,280.00 | 7,060.00 | 7,090.00 | 6,421.84 | 120,031 |
| 2023-03-08 | 7,470.00 | 7,470.00 | 7,200.00 | 7,240.00 | 6,557.70 | 166,114 |
| 2023-03-07 | 7,510.00 | 7,600.00 | 7,400.00 | 7,520.00 | 6,811.31 | 173,163 |
| 2023-03-06 | 7,620.00 | 7,630.00 | 7,360.00 | 7,510.00 | 6,802.26 | 242,592 |
| 2023-03-03 | 7,850.00 | 7,910.00 | 7,590.00 | 7,710.00 | 6,983.41 | 232,984 |
| 2023-03-02 | 7,720.00 | 8,010.00 | 7,700.00 | 7,760.00 | 7,028.70 | 579,820 |
| 2023-02-28 | 7,540.00 | 7,780.00 | 7,430.00 | 7,720.00 | 6,992.47 | 438,268 |
| 2023-02-27 | 7,170.00 | 7,810.00 | 7,170.00 | 7,760.00 | 7,028.70 | 706,544 |
| 2023-02-24 | 7,480.00 | 7,520.00 | 7,250.00 | 7,250.00 | 6,566.76 | 261,556 |
| 2023-02-23 | 7,690.00 | 7,730.00 | 7,440.00 | 7,470.00 | 6,766.03 | 368,946 |
| 2023-02-22 | 7,870.00 | 8,090.00 | 7,650.00 | 7,690.00 | 6,965.29 | 544,290 |
| 2023-02-21 | 8,700.00 | 8,770.00 | 8,000.00 | 8,010.00 | 7,255.14 | 3,267,014 |
| 2023-02-20 | 7,470.00 | 8,170.00 | 7,460.00 | 7,840.00 | 7,101.16 | 3,449,655 |
| 2023-02-17 | 7,150.00 | 8,100.00 | 7,030.00 | 7,550.00 | 6,838.49 | 4,292,725 |
| 2023-02-16 | 7,200.00 | 7,280.00 | 7,000.00 | 7,090.00 | 6,421.84 | 290,967 |
| 2023-02-15 | 7,080.00 | 7,250.00 | 6,920.00 | 7,250.00 | 6,566.76 | 371,334 |
| 2023-02-14 | 6,950.00 | 7,030.00 | 6,900.00 | 6,980.00 | 6,322.20 | 124,983 |
| 2023-02-13 | 6,860.00 | 7,040.00 | 6,850.00 | 6,880.00 | 6,231.63 | 148,373 |
| 2023-02-10 | 6,810.00 | 7,190.00 | 6,640.00 | 6,860.00 | 6,213.51 | 440,225 |
| 2023-02-09 | 6,870.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,186.34 | 62,889 |
| 2023-02-08 | 6,930.00 | 6,970.00 | 6,850.00 | 6,880.00 | 6,231.63 | 60,492 |
| 2023-02-07 | 6,980.00 | 7,050.00 | 6,900.00 | 6,910.00 | 6,258.80 | 94,427 |
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.