Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,960.00 | 7,060.00 | 6,900.00 | 6,930.00 | 6,162.96 | 65,883 |
| 2022-08-09 | 7,020.00 | 7,380.00 | 6,980.00 | 7,010.00 | 6,234.11 | 286,177 |
| 2022-08-08 | 7,000.00 | 7,000.00 | 6,880.00 | 7,000.00 | 6,225.21 | 43,540 |
| 2022-08-05 | 7,170.00 | 7,170.00 | 6,910.00 | 6,950.00 | 6,180.75 | 87,064 |
| 2022-08-04 | 7,060.00 | 7,130.00 | 6,960.00 | 7,110.00 | 6,323.04 | 123,393 |
| 2022-08-03 | 6,860.00 | 7,050.00 | 6,790.00 | 7,050.00 | 6,269.68 | 105,796 |
| 2022-08-02 | 6,940.00 | 6,940.00 | 6,740.00 | 6,860.00 | 6,100.71 | 71,969 |
| 2022-08-01 | 6,800.00 | 7,000.00 | 6,760.00 | 6,850.00 | 6,091.82 | 83,887 |
| 2022-07-29 | 6,760.00 | 6,890.00 | 6,740.00 | 6,790.00 | 6,038.46 | 67,029 |
| 2022-07-28 | 6,640.00 | 7,020.00 | 6,630.00 | 6,750.00 | 6,002.89 | 155,117 |
| 2022-07-27 | 6,560.00 | 6,640.00 | 6,550.00 | 6,580.00 | 5,851.70 | 36,912 |
| 2022-07-26 | 6,600.00 | 6,700.00 | 6,590.00 | 6,600.00 | 5,869.49 | 68,114 |
| 2022-07-25 | 6,700.00 | 6,870.00 | 6,550.00 | 6,750.00 | 6,002.89 | 70,595 |
| 2022-07-22 | 6,940.00 | 6,940.00 | 6,630.00 | 6,650.00 | 5,913.95 | 59,251 |
| 2022-07-21 | 6,820.00 | 6,920.00 | 6,810.00 | 6,810.00 | 6,056.24 | 44,252 |
| 2022-07-20 | 6,860.00 | 7,050.00 | 6,780.00 | 6,810.00 | 6,056.24 | 118,780 |
| 2022-07-19 | 6,720.00 | 6,910.00 | 6,670.00 | 6,760.00 | 6,011.78 | 60,379 |
| 2022-07-18 | 6,650.00 | 6,820.00 | 6,650.00 | 6,740.00 | 5,993.99 | 67,024 |
| 2022-07-15 | 6,850.00 | 6,860.00 | 6,550.00 | 6,650.00 | 5,913.95 | 70,252 |
| 2022-07-14 | 6,840.00 | 6,920.00 | 6,730.00 | 6,850.00 | 6,091.82 | 44,903 |
| 2022-07-13 | 6,760.00 | 6,990.00 | 6,690.00 | 6,910.00 | 6,145.18 | 52,045 |
| 2022-07-12 | 7,020.00 | 7,070.00 | 6,820.00 | 6,830.00 | 6,074.03 | 96,693 |
| 2022-07-11 | 7,160.00 | 7,260.00 | 7,020.00 | 7,150.00 | 6,358.61 | 53,017 |
| 2022-07-08 | 7,200.00 | 7,300.00 | 7,110.00 | 7,120.00 | 6,331.93 | 127,070 |
| 2022-07-07 | 6,940.00 | 7,120.00 | 6,880.00 | 7,040.00 | 6,260.79 | 128,949 |
| 2022-07-06 | 6,990.00 | 7,140.00 | 6,900.00 | 6,900.00 | 6,136.28 | 89,031 |
| 2022-07-05 | 6,630.00 | 7,500.00 | 6,630.00 | 6,990.00 | 6,216.32 | 544,723 |
| 2022-07-04 | 6,850.00 | 6,880.00 | 6,440.00 | 6,660.00 | 5,922.85 | 71,437 |
| 2022-07-01 | 6,910.00 | 7,170.00 | 6,520.00 | 6,840.00 | 6,082.92 | 111,269 |
| 2022-06-30 | 7,310.00 | 7,360.00 | 7,000.00 | 7,000.00 | 6,225.21 | 97,560 |
| 2022-06-29 | 7,100.00 | 7,410.00 | 7,100.00 | 7,310.00 | 6,500.90 | 76,772 |
| 2022-06-28 | 7,130.00 | 7,540.00 | 7,100.00 | 7,290.00 | 6,483.12 | 176,626 |
| 2022-06-27 | 6,950.00 | 7,320.00 | 6,850.00 | 7,260.00 | 6,456.44 | 155,790 |
| 2022-06-24 | 6,410.00 | 6,910.00 | 6,410.00 | 6,800.00 | 6,047.35 | 177,438 |
| 2022-06-23 | 6,970.00 | 7,050.00 | 6,500.00 | 6,500.00 | 5,780.56 | 235,418 |
| 2022-06-22 | 7,420.00 | 7,660.00 | 7,000.00 | 7,000.00 | 6,225.21 | 241,670 |
| 2022-06-21 | 7,320.00 | 7,470.00 | 7,210.00 | 7,350.00 | 6,536.47 | 160,355 |
| 2022-06-20 | 7,660.00 | 7,700.00 | 7,200.00 | 7,250.00 | 6,447.54 | 207,151 |
| 2022-06-17 | 7,500.00 | 7,730.00 | 7,360.00 | 7,660.00 | 6,812.16 | 185,623 |
| 2022-06-16 | 7,750.00 | 8,000.00 | 7,690.00 | 7,770.00 | 6,909.99 | 199,680 |
| 2022-06-15 | 7,910.00 | 8,130.00 | 7,660.00 | 7,660.00 | 6,812.16 | 192,828 |
| 2022-06-14 | 8,010.00 | 8,140.00 | 7,640.00 | 7,990.00 | 7,105.64 | 283,521 |
| 2022-06-13 | 8,650.00 | 8,770.00 | 8,200.00 | 8,200.00 | 7,292.39 | 515,071 |
| 2022-06-10 | 8,900.00 | 9,770.00 | 8,670.00 | 9,110.00 | 8,101.67 | 1,902,297 |
| 2022-06-09 | 9,500.00 | 9,540.00 | 9,060.00 | 9,110.00 | 8,101.67 | 340,180 |
| 2022-06-08 | 9,820.00 | 9,830.00 | 9,460.00 | 9,570.00 | 8,510.76 | 426,588 |
| 2022-06-07 | 9,390.00 | 10,100.00 | 9,150.00 | 9,820.00 | 8,733.09 | 2,287,055 |
| 2022-06-03 | 9,300.00 | 9,790.00 | 9,220.00 | 9,490.00 | 8,439.61 | 1,155,686 |
| 2022-06-02 | 9,300.00 | 9,740.00 | 9,150.00 | 9,250.00 | 8,226.18 | 567,226 |
| 2022-05-31 | 9,250.00 | 9,320.00 | 9,150.00 | 9,240.00 | 8,217.28 | 198,871 |
| 2022-05-30 | 9,180.00 | 9,270.00 | 9,120.00 | 9,230.00 | 8,208.39 | 215,357 |
| 2022-05-27 | 9,070.00 | 9,290.00 | 9,000.00 | 9,200.00 | 8,181.71 | 408,805 |
| 2022-05-26 | 9,220.00 | 9,360.00 | 8,900.00 | 8,970.00 | 7,977.17 | 474,236 |
| 2022-05-25 | 9,380.00 | 9,400.00 | 9,150.00 | 9,230.00 | 8,208.39 | 396,606 |
| 2022-05-24 | 10,550.00 | 10,600.00 | 9,320.00 | 9,390.00 | 8,350.68 | 1,293,833 |
| 2022-05-23 | 10,600.00 | 11,100.00 | 10,000.00 | 10,150.00 | 9,026.56 | 1,855,696 |
| 2022-05-20 | 10,500.00 | 11,950.00 | 10,350.00 | 10,750.00 | 9,560.15 | 9,795,786 |
| 2022-05-19 | 8,980.00 | 9,220.00 | 8,840.00 | 9,200.00 | 8,181.71 | 798,295 |
| 2022-05-18 | 9,350.00 | 9,730.00 | 9,300.00 | 9,370.00 | 8,332.89 | 1,038,786 |
| 2022-05-17 | 9,330.00 | 9,730.00 | 9,080.00 | 9,300.00 | 8,270.64 | 1,333,605 |
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.