Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,790.00 | 7,110.00 | 6,720.00 | 6,980.00 | 6,322.20 | 213,757 |
| 2023-02-03 | 6,940.00 | 6,950.00 | 6,810.00 | 6,810.00 | 6,168.22 | 82,102 |
| 2023-02-02 | 6,930.00 | 7,000.00 | 6,870.00 | 6,930.00 | 6,276.92 | 119,854 |
| 2023-02-01 | 6,950.00 | 6,950.00 | 6,800.00 | 6,830.00 | 6,186.34 | 64,143 |
| 2023-01-31 | 6,800.00 | 7,000.00 | 6,740.00 | 6,900.00 | 6,249.74 | 115,114 |
| 2023-01-30 | 6,930.00 | 6,930.00 | 6,750.00 | 6,850.00 | 6,204.45 | 80,413 |
| 2023-01-27 | 6,950.00 | 7,010.00 | 6,860.00 | 6,880.00 | 6,231.63 | 102,043 |
| 2023-01-26 | 6,820.00 | 6,960.00 | 6,770.00 | 6,940.00 | 6,285.97 | 147,333 |
| 2023-01-25 | 6,760.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,150.11 | 362,022 |
| 2023-01-20 | 6,750.00 | 6,790.00 | 6,670.00 | 6,740.00 | 6,104.82 | 45,479 |
| 2023-01-19 | 6,630.00 | 6,790.00 | 6,580.00 | 6,750.00 | 6,113.88 | 136,472 |
| 2023-01-18 | 6,840.00 | 6,860.00 | 6,670.00 | 6,670.00 | 6,041.42 | 163,438 |
| 2023-01-17 | 6,760.00 | 7,430.00 | 6,760.00 | 6,800.00 | 6,159.17 | 2,339,218 |
| 2023-01-16 | 6,670.00 | 6,730.00 | 6,590.00 | 6,620.00 | 5,996.13 | 58,611 |
| 2023-01-13 | 6,620.00 | 6,730.00 | 6,580.00 | 6,670.00 | 6,041.42 | 108,588 |
| 2023-01-12 | 6,610.00 | 6,680.00 | 6,510.00 | 6,570.00 | 5,950.84 | 62,115 |
| 2023-01-11 | 6,560.00 | 6,640.00 | 6,510.00 | 6,580.00 | 5,959.90 | 88,404 |
| 2023-01-10 | 6,640.00 | 6,710.00 | 6,460.00 | 6,480.00 | 5,869.32 | 193,289 |
| 2023-01-09 | 6,310.00 | 6,620.00 | 6,290.00 | 6,460.00 | 5,851.21 | 202,653 |
| 2023-01-06 | 5,910.00 | 7,100.00 | 5,900.00 | 6,340.00 | 5,742.52 | 1,111,646 |
| 2023-01-05 | 6,150.00 | 6,160.00 | 5,990.00 | 6,020.00 | 5,452.67 | 52,979 |
| 2023-01-04 | 5,870.00 | 6,130.00 | 5,870.00 | 6,100.00 | 5,525.13 | 65,047 |
| 2023-01-03 | 5,860.00 | 6,070.00 | 5,750.00 | 6,010.00 | 5,443.62 | 138,883 |
| 2023-01-02 | 6,250.00 | 6,350.00 | 6,010.00 | 6,010.00 | 5,443.62 | 100,314 |
| 2022-12-29 | 6,480.00 | 6,550.00 | 6,240.00 | 6,300.00 | 5,706.29 | 91,381 |
| 2022-12-28 | 6,480.00 | 6,580.00 | 6,320.00 | 6,560.00 | 5,941.78 | 82,779 |
| 2022-12-27 | 6,610.00 | 6,730.00 | 6,570.00 | 6,610.00 | 5,878.38 | 147,647 |
| 2022-12-26 | 7,020.00 | 7,020.00 | 6,570.00 | 6,630.00 | 5,896.17 | 213,953 |
| 2022-12-23 | 7,250.00 | 7,270.00 | 6,920.00 | 6,930.00 | 6,162.96 | 216,270 |
| 2022-12-22 | 7,390.00 | 7,540.00 | 7,300.00 | 7,330.00 | 6,518.69 | 238,280 |
| 2022-12-21 | 7,140.00 | 7,270.00 | 7,060.00 | 7,260.00 | 6,456.44 | 167,825 |
| 2022-12-20 | 7,230.00 | 7,400.00 | 6,850.00 | 7,060.00 | 6,278.57 | 318,660 |
| 2022-12-19 | 7,240.00 | 7,330.00 | 7,170.00 | 7,300.00 | 6,492.01 | 126,236 |
| 2022-12-16 | 7,180.00 | 7,320.00 | 7,170.00 | 7,250.00 | 6,447.54 | 135,116 |
| 2022-12-15 | 7,270.00 | 7,360.00 | 7,230.00 | 7,310.00 | 6,500.90 | 143,996 |
| 2022-12-14 | 7,220.00 | 7,320.00 | 7,120.00 | 7,310.00 | 6,500.90 | 140,992 |
| 2022-12-13 | 7,230.00 | 7,440.00 | 7,100.00 | 7,170.00 | 6,376.40 | 286,651 |
| 2022-12-12 | 7,010.00 | 7,300.00 | 7,010.00 | 7,170.00 | 6,376.40 | 215,752 |
| 2022-12-09 | 7,030.00 | 7,090.00 | 6,920.00 | 7,040.00 | 6,260.79 | 184,683 |
| 2022-12-08 | 6,960.00 | 7,150.00 | 6,910.00 | 7,000.00 | 6,225.21 | 233,738 |
| 2022-12-07 | 6,950.00 | 7,340.00 | 6,880.00 | 6,990.00 | 6,216.32 | 327,658 |
| 2022-12-06 | 7,260.00 | 7,290.00 | 6,950.00 | 7,000.00 | 6,225.21 | 279,321 |
| 2022-12-05 | 7,660.00 | 7,750.00 | 7,300.00 | 7,320.00 | 6,509.80 | 453,765 |
| 2022-12-02 | 7,590.00 | 7,900.00 | 7,440.00 | 7,680.00 | 6,829.95 | 1,415,924 |
| 2022-12-01 | 7,600.00 | 7,800.00 | 7,540.00 | 7,560.00 | 6,723.23 | 679,854 |
| 2022-11-30 | 7,210.00 | 7,720.00 | 7,110.00 | 7,640.00 | 6,794.38 | 2,185,158 |
| 2022-11-29 | 7,080.00 | 7,390.00 | 7,020.00 | 7,220.00 | 6,420.86 | 464,928 |
| 2022-11-28 | 7,020.00 | 7,300.00 | 6,770.00 | 7,120.00 | 6,331.93 | 674,120 |
| 2022-11-25 | 7,160.00 | 7,160.00 | 6,970.00 | 6,990.00 | 6,216.32 | 203,379 |
| 2022-11-24 | 7,150.00 | 7,240.00 | 7,100.00 | 7,110.00 | 6,323.04 | 192,527 |
| 2022-11-23 | 7,220.00 | 7,320.00 | 7,110.00 | 7,140.00 | 6,349.72 | 352,645 |
| 2022-11-22 | 6,870.00 | 7,320.00 | 6,830.00 | 7,320.00 | 6,509.80 | 974,780 |
| 2022-11-21 | 6,980.00 | 7,070.00 | 6,860.00 | 6,910.00 | 6,145.18 | 206,124 |
| 2022-11-18 | 6,890.00 | 7,440.00 | 6,890.00 | 6,980.00 | 6,207.43 | 1,241,754 |
| 2022-11-17 | 7,050.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,207.43 | 210,481 |
| 2022-11-16 | 7,100.00 | 7,240.00 | 6,870.00 | 7,090.00 | 6,305.25 | 301,351 |
| 2022-11-15 | 7,070.00 | 7,120.00 | 7,000.00 | 7,080.00 | 6,296.36 | 157,312 |
| 2022-11-14 | 7,060.00 | 7,170.00 | 6,970.00 | 7,090.00 | 6,305.25 | 273,432 |
| 2022-11-11 | 7,010.00 | 7,150.00 | 6,920.00 | 6,990.00 | 6,216.32 | 470,072 |
| 2022-11-10 | 6,830.00 | 7,060.00 | 6,820.00 | 6,850.00 | 6,091.82 | 237,212 |
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.