Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 8,900.00 | 9,950.00 | 8,760.00 | 9,350.00 | 8,315.11 | 3,022,701 |
| 2022-05-13 | 8,800.00 | 9,060.00 | 8,670.00 | 8,880.00 | 7,897.13 | 436,570 |
| 2022-05-12 | 9,160.00 | 9,400.00 | 8,760.00 | 8,800.00 | 7,825.98 | 668,262 |
| 2022-05-11 | 10,150.00 | 10,350.00 | 9,200.00 | 9,220.00 | 8,199.50 | 1,372,469 |
| 2022-05-10 | 9,730.00 | 9,910.00 | 9,340.00 | 9,840.00 | 8,750.87 | 923,472 |
| 2022-05-09 | 10,350.00 | 10,450.00 | 9,570.00 | 9,760.00 | 8,679.73 | 1,001,980 |
| 2022-05-06 | 11,050.00 | 11,200.00 | 10,450.00 | 10,550.00 | 9,382.29 | 602,226 |
| 2022-05-04 | 11,200.00 | 12,300.00 | 10,850.00 | 11,100.00 | 9,871.41 | 4,105,208 |
| 2022-05-03 | 11,150.00 | 11,850.00 | 10,950.00 | 11,100.00 | 9,871.41 | 1,832,819 |
| 2022-05-02 | 10,950.00 | 11,500.00 | 10,900.00 | 11,250.00 | 10,004.81 | 1,138,448 |
| 2022-04-29 | 11,100.00 | 11,300.00 | 10,800.00 | 11,150.00 | 9,915.88 | 1,121,347 |
| 2022-04-28 | 11,700.00 | 12,400.00 | 10,750.00 | 11,000.00 | 9,782.48 | 3,669,417 |
| 2022-04-27 | 12,550.00 | 12,650.00 | 11,300.00 | 11,600.00 | 10,316.07 | 2,625,376 |
| 2022-04-26 | 12,300.00 | 13,600.00 | 12,200.00 | 13,350.00 | 11,872.37 | 4,710,680 |
| 2022-04-25 | 12,100.00 | 12,600.00 | 11,650.00 | 12,450.00 | 11,071.99 | 3,261,599 |
| 2022-04-22 | 12,250.00 | 12,850.00 | 11,650.00 | 12,300.00 | 10,938.59 | 4,041,380 |
| 2022-04-21 | 12,000.00 | 13,800.00 | 11,400.00 | 12,750.00 | 11,338.78 | 17,921,801 |
| 2022-04-20 | 8,660.00 | 11,200.00 | 8,500.00 | 11,200.00 | 9,960.34 | 16,742,350 |
| 2022-04-19 | 8,600.00 | 8,950.00 | 8,300.00 | 8,640.00 | 7,683.69 | 2,067,416 |
| 2022-04-18 | 8,220.00 | 8,980.00 | 7,820.00 | 8,890.00 | 7,906.02 | 6,237,136 |
| 2022-04-15 | 7,910.00 | 8,490.00 | 7,910.00 | 8,300.00 | 7,381.33 | 2,030,767 |
| 2022-04-14 | 7,800.00 | 8,200.00 | 7,720.00 | 7,890.00 | 7,016.71 | 1,173,193 |
| 2022-04-13 | 8,630.00 | 8,710.00 | 7,730.00 | 7,730.00 | 6,874.42 | 2,153,677 |
| 2022-04-12 | 8,510.00 | 8,670.00 | 7,870.00 | 8,180.00 | 7,274.61 | 2,974,973 |
| 2022-04-11 | 8,850.00 | 9,090.00 | 8,600.00 | 8,600.00 | 7,648.12 | 717,817 |
| 2022-04-08 | 8,910.00 | 8,970.00 | 8,790.00 | 8,910.00 | 7,923.81 | 477,295 |
| 2022-04-07 | 9,300.00 | 9,300.00 | 8,940.00 | 8,940.00 | 7,950.49 | 832,415 |
| 2022-04-06 | 8,670.00 | 10,350.00 | 8,560.00 | 9,510.00 | 8,457.40 | 22,665,260 |
| 2022-04-05 | 8,010.00 | 8,500.00 | 7,810.00 | 8,410.00 | 7,479.15 | 3,709,298 |
| 2022-04-04 | 8,040.00 | 8,270.00 | 7,900.00 | 8,000.00 | 7,114.53 | 2,418,211 |
| 2022-04-01 | 7,770.00 | 8,980.00 | 7,720.00 | 7,890.00 | 7,016.71 | 10,449,780 |
| 2022-03-31 | 7,310.00 | 8,700.00 | 7,250.00 | 7,680.00 | 6,829.95 | 9,291,131 |
| 2022-03-30 | 7,570.00 | 7,580.00 | 7,120.00 | 7,230.00 | 6,429.76 | 1,036,831 |
| 2022-03-29 | 7,920.00 | 8,770.00 | 7,450.00 | 7,640.00 | 6,794.38 | 3,975,345 |
| 2022-03-28 | 7,390.00 | 9,040.00 | 7,210.00 | 7,990.00 | 7,105.64 | 13,414,120 |
| 2022-03-25 | 8,010.00 | 8,010.00 | 7,260.00 | 7,380.00 | 6,563.15 | 1,791,977 |
| 2022-03-24 | 7,780.00 | 9,060.00 | 7,530.00 | 8,220.00 | 7,310.18 | 12,356,480 |
| 2022-03-23 | 5,990.00 | 7,080.00 | 5,980.00 | 7,080.00 | 6,296.36 | 2,553,440 |
| 2022-03-22 | 5,440.00 | 5,590.00 | 5,320.00 | 5,450.00 | 4,846.77 | 368,515 |
| 2022-03-21 | 5,430.00 | 5,470.00 | 5,330.00 | 5,350.00 | 4,757.84 | 159,179 |
| 2022-03-18 | 5,280.00 | 5,800.00 | 5,150.00 | 5,380.00 | 4,784.52 | 2,118,967 |
| 2022-03-17 | 4,965.00 | 5,050.00 | 4,880.00 | 4,985.00 | 4,433.24 | 111,265 |
| 2022-03-16 | 4,870.00 | 4,995.00 | 4,860.00 | 4,955.00 | 4,406.56 | 24,321 |
| 2022-03-15 | 4,945.00 | 4,960.00 | 4,840.00 | 4,865.00 | 4,326.52 | 47,195 |
| 2022-03-14 | 5,040.00 | 5,080.00 | 4,925.00 | 4,940.00 | 4,393.22 | 57,582 |
| 2022-03-11 | 5,000.00 | 5,040.00 | 4,900.00 | 5,040.00 | 4,482.15 | 92,872 |
| 2022-03-10 | 4,885.00 | 5,150.00 | 4,855.00 | 4,995.00 | 4,442.14 | 43,873 |
| 2022-03-08 | 4,930.00 | 5,050.00 | 4,835.00 | 4,835.00 | 4,299.84 | 44,241 |
| 2022-03-07 | 5,060.00 | 5,120.00 | 5,010.00 | 5,050.00 | 4,491.05 | 52,267 |
| 2022-03-04 | 5,060.00 | 5,230.00 | 5,030.00 | 5,090.00 | 4,526.62 | 66,245 |
| 2022-03-03 | 5,200.00 | 5,230.00 | 5,030.00 | 5,030.00 | 4,473.26 | 134,501 |
| 2022-03-02 | 4,920.00 | 5,000.00 | 4,840.00 | 4,990.00 | 4,437.69 | 45,422 |
| 2022-02-28 | 4,820.00 | 4,940.00 | 4,815.00 | 4,870.00 | 4,330.97 | 25,862 |
| 2022-02-25 | 4,725.00 | 5,100.00 | 4,725.00 | 4,815.00 | 4,282.06 | 135,744 |
| 2022-02-24 | 4,970.00 | 4,970.00 | 4,655.00 | 4,680.00 | 4,162.00 | 51,708 |
| 2022-02-23 | 4,850.00 | 4,955.00 | 4,810.00 | 4,955.00 | 4,406.56 | 38,542 |
| 2022-02-22 | 4,980.00 | 5,000.00 | 4,840.00 | 4,850.00 | 4,313.18 | 39,068 |
| 2022-02-21 | 5,000.00 | 5,010.00 | 4,860.00 | 4,985.00 | 4,433.24 | 32,376 |
| 2022-02-18 | 4,750.00 | 5,080.00 | 4,745.00 | 5,020.00 | 4,464.37 | 74,737 |
| 2022-02-17 | 4,940.00 | 4,985.00 | 4,750.00 | 4,810.00 | 4,277.61 | 47,979 |
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.