Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 6,900.00 | 6,960.00 | 6,810.00 | 6,900.00 | 6,136.28 | 136,677 |
| 2022-11-08 | 6,850.00 | 6,890.00 | 6,780.00 | 6,850.00 | 6,091.82 | 139,804 |
| 2022-11-07 | 6,620.00 | 6,950.00 | 6,570.00 | 6,850.00 | 6,091.82 | 217,479 |
| 2022-11-04 | 6,590.00 | 6,700.00 | 6,580.00 | 6,600.00 | 5,869.49 | 105,879 |
| 2022-11-03 | 6,520.00 | 6,770.00 | 6,470.00 | 6,650.00 | 5,913.95 | 226,752 |
| 2022-11-02 | 6,760.00 | 6,830.00 | 6,610.00 | 6,610.00 | 5,878.38 | 213,119 |
| 2022-11-01 | 6,680.00 | 6,830.00 | 6,610.00 | 6,810.00 | 6,056.24 | 178,125 |
| 2022-10-31 | 6,650.00 | 6,710.00 | 6,600.00 | 6,670.00 | 5,931.74 | 108,424 |
| 2022-10-28 | 6,660.00 | 7,040.00 | 6,570.00 | 6,600.00 | 5,869.49 | 374,494 |
| 2022-10-27 | 6,700.00 | 6,830.00 | 6,650.00 | 6,710.00 | 5,967.31 | 147,398 |
| 2022-10-26 | 7,020.00 | 7,030.00 | 6,650.00 | 6,710.00 | 5,967.31 | 234,955 |
| 2022-10-25 | 7,100.00 | 7,180.00 | 6,960.00 | 7,000.00 | 6,225.21 | 198,484 |
| 2022-10-24 | 7,110.00 | 7,250.00 | 7,060.00 | 7,120.00 | 6,331.93 | 267,428 |
| 2022-10-21 | 7,180.00 | 7,260.00 | 7,010.00 | 7,020.00 | 6,243.00 | 298,963 |
| 2022-10-20 | 7,200.00 | 7,440.00 | 7,070.00 | 7,300.00 | 6,492.01 | 427,186 |
| 2022-10-19 | 7,340.00 | 7,530.00 | 7,160.00 | 7,160.00 | 6,367.50 | 561,067 |
| 2022-10-18 | 7,600.00 | 7,640.00 | 7,250.00 | 7,330.00 | 6,518.69 | 907,002 |
| 2022-10-17 | 7,010.00 | 7,260.00 | 6,890.00 | 7,190.00 | 6,394.18 | 506,833 |
| 2022-10-14 | 7,230.00 | 7,390.00 | 7,150.00 | 7,150.00 | 6,358.61 | 425,730 |
| 2022-10-13 | 7,150.00 | 7,560.00 | 7,030.00 | 7,080.00 | 6,296.36 | 743,807 |
| 2022-10-12 | 7,150.00 | 7,860.00 | 6,930.00 | 7,300.00 | 6,492.01 | 1,701,661 |
| 2022-10-11 | 7,750.00 | 7,920.00 | 7,210.00 | 7,220.00 | 6,420.86 | 616,955 |
| 2022-10-07 | 8,570.00 | 8,670.00 | 7,720.00 | 7,720.00 | 6,865.52 | 2,139,069 |
| 2022-10-06 | 7,690.00 | 8,180.00 | 7,630.00 | 8,180.00 | 7,274.61 | 2,072,682 |
| 2022-10-05 | 7,730.00 | 7,920.00 | 7,520.00 | 7,550.00 | 6,714.34 | 1,094,815 |
| 2022-10-04 | 7,320.00 | 7,790.00 | 7,250.00 | 7,690.00 | 6,838.84 | 1,429,863 |
| 2022-09-30 | 7,300.00 | 7,560.00 | 7,090.00 | 7,250.00 | 6,447.54 | 1,608,004 |
| 2022-09-29 | 7,490.00 | 8,070.00 | 7,020.00 | 7,090.00 | 6,305.25 | 1,819,241 |
| 2022-09-28 | 8,400.00 | 8,420.00 | 7,320.00 | 7,480.00 | 6,652.09 | 1,483,791 |
| 2022-09-27 | 8,420.00 | 9,460.00 | 8,180.00 | 8,460.00 | 7,523.62 | 3,532,569 |
| 2022-09-26 | 9,900.00 | 10,400.00 | 8,510.00 | 8,600.00 | 7,648.12 | 2,508,525 |
| 2022-09-23 | 10,400.00 | 11,400.00 | 9,910.00 | 9,970.00 | 8,866.48 | 15,363,410 |
| 2022-09-22 | 10,250.00 | 10,450.00 | 8,930.00 | 9,370.00 | 8,332.89 | 5,363,920 |
| 2022-09-21 | 9,760.00 | 10,600.00 | 9,520.00 | 9,820.00 | 8,733.09 | 7,391,499 |
| 2022-09-20 | 8,090.00 | 10,200.00 | 7,980.00 | 9,920.00 | 8,822.02 | 14,718,360 |
| 2022-09-19 | 9,200.00 | 9,230.00 | 8,020.00 | 8,090.00 | 7,194.57 | 1,391,489 |
| 2022-09-16 | 10,000.00 | 10,350.00 | 9,250.00 | 9,250.00 | 8,226.18 | 9,949,243 |
| 2022-09-15 | 8,920.00 | 9,160.00 | 8,870.00 | 9,100.00 | 8,092.78 | 2,690,983 |
| 2022-09-14 | 7,530.00 | 9,320.00 | 7,500.00 | 8,980.00 | 7,986.06 | 14,417,090 |
| 2022-09-13 | 7,060.00 | 7,480.00 | 7,040.00 | 7,450.00 | 6,625.41 | 580,984 |
| 2022-09-08 | 6,990.00 | 7,200.00 | 6,950.00 | 6,990.00 | 6,216.32 | 89,318 |
| 2022-09-07 | 7,110.00 | 7,390.00 | 6,970.00 | 6,970.00 | 6,198.53 | 381,480 |
| 2022-09-06 | 6,980.00 | 7,280.00 | 6,950.00 | 7,180.00 | 6,385.29 | 236,673 |
| 2022-09-05 | 7,070.00 | 7,260.00 | 6,900.00 | 6,970.00 | 6,198.53 | 190,306 |
| 2022-09-02 | 7,150.00 | 7,980.00 | 7,030.00 | 7,110.00 | 6,323.04 | 1,679,594 |
| 2022-09-01 | 7,580.00 | 7,620.00 | 7,090.00 | 7,090.00 | 6,305.25 | 271,695 |
| 2022-08-31 | 7,360.00 | 8,000.00 | 7,250.00 | 7,650.00 | 6,803.27 | 1,173,645 |
| 2022-08-30 | 7,210.00 | 7,830.00 | 7,210.00 | 7,440.00 | 6,616.51 | 591,208 |
| 2022-08-29 | 7,220.00 | 7,310.00 | 7,150.00 | 7,270.00 | 6,465.33 | 175,720 |
| 2022-08-26 | 7,710.00 | 7,800.00 | 7,460.00 | 7,550.00 | 6,714.34 | 237,314 |
| 2022-08-25 | 7,700.00 | 7,800.00 | 7,650.00 | 7,730.00 | 6,874.42 | 197,748 |
| 2022-08-24 | 7,680.00 | 7,800.00 | 7,490.00 | 7,700.00 | 6,847.74 | 317,929 |
| 2022-08-23 | 7,250.00 | 7,910.00 | 7,240.00 | 7,630.00 | 6,785.48 | 1,862,534 |
| 2022-08-22 | 7,600.00 | 7,700.00 | 7,460.00 | 7,460.00 | 6,634.30 | 235,534 |
| 2022-08-19 | 7,810.00 | 7,940.00 | 7,600.00 | 7,670.00 | 6,821.06 | 323,634 |
| 2022-08-18 | 8,010.00 | 8,050.00 | 7,790.00 | 7,820.00 | 6,954.45 | 378,553 |
| 2022-08-17 | 8,360.00 | 8,440.00 | 8,040.00 | 8,040.00 | 7,150.10 | 521,685 |
| 2022-08-16 | 8,560.00 | 9,410.00 | 8,280.00 | 8,290.00 | 7,372.43 | 6,839,493 |
| 2022-08-12 | 8,260.00 | 8,650.00 | 8,030.00 | 8,170.00 | 7,265.71 | 2,347,741 |
| 2022-08-11 | 7,000.00 | 9,000.00 | 6,980.00 | 8,380.00 | 7,452.47 | 8,169,823 |
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.