Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,930.00 | 4,930.00 | 4,590.00 | 4,600.00 | 4,600.00 | 27,824 |
| 2026-07-15 | 4,670.00 | 4,765.00 | 4,615.00 | 4,690.00 | 4,690.00 | 24,922 |
| 2026-07-14 | 4,690.00 | 4,770.00 | 4,490.00 | 4,670.00 | 4,670.00 | 35,322 |
| 2026-07-13 | 4,995.00 | 4,995.00 | 4,620.00 | 4,680.00 | 4,680.00 | 49,396 |
| 2026-07-10 | 4,550.00 | 4,910.00 | 4,550.00 | 4,910.00 | 4,910.00 | 18,768 |
| 2026-07-09 | 4,615.00 | 4,715.00 | 4,515.00 | 4,570.00 | 4,570.00 | 41,046 |
| 2026-07-08 | 4,715.00 | 4,805.00 | 4,565.00 | 4,650.00 | 4,650.00 | 49,801 |
| 2026-07-07 | 4,805.00 | 4,940.00 | 4,665.00 | 4,740.00 | 4,740.00 | 64,988 |
| 2026-07-06 | 5,030.00 | 5,030.00 | 4,795.00 | 4,945.00 | 4,945.00 | 28,660 |
| 2026-07-03 | 4,900.00 | 4,980.00 | 4,690.00 | 4,970.00 | 4,970.00 | 74,053 |
| 2026-07-02 | 5,080.00 | 5,100.00 | 4,900.00 | 4,935.00 | 4,935.00 | 66,099 |
| 2026-07-01 | 5,030.00 | 5,280.00 | 4,895.00 | 5,080.00 | 5,080.00 | 116,976 |
| 2026-06-30 | 5,240.00 | 5,250.00 | 4,865.00 | 4,985.00 | 4,985.00 | 141,745 |
| 2026-06-29 | 4,810.00 | 5,430.00 | 4,810.00 | 5,250.00 | 5,250.00 | 147,995 |
| 2026-06-26 | 5,280.00 | 5,700.00 | 4,825.00 | 4,975.00 | 4,975.00 | 512,887 |
| 2026-06-25 | 5,900.00 | 5,990.00 | 5,280.00 | 5,280.00 | 5,280.00 | 407,827 |
| 2026-06-24 | 5,700.00 | 6,450.00 | 5,450.00 | 5,770.00 | 5,770.00 | 2,666,811 |
| 2026-06-23 | 5,630.00 | 7,300.00 | 5,280.00 | 5,500.00 | 5,500.00 | 6,005,136 |
| 2026-06-22 | 4,825.00 | 6,460.00 | 4,825.00 | 5,740.00 | 5,740.00 | 2,210,142 |
| 2026-06-19 | 5,280.00 | 5,280.00 | 4,850.00 | 4,970.00 | 4,970.00 | 124,521 |
| 2026-06-18 | 5,780.00 | 5,860.00 | 5,290.00 | 5,290.00 | 5,290.00 | 240,093 |
| 2026-06-17 | 5,530.00 | 6,870.00 | 5,530.00 | 5,780.00 | 5,780.00 | 2,134,195 |
| 2026-06-16 | 5,290.00 | 5,480.00 | 5,150.00 | 5,300.00 | 5,300.00 | 62,736 |
| 2026-06-15 | 5,080.00 | 5,390.00 | 5,040.00 | 5,190.00 | 5,190.00 | 63,638 |
| 2026-06-12 | 5,180.00 | 5,180.00 | 4,895.00 | 4,915.00 | 4,915.00 | 41,876 |
| 2026-06-11 | 4,745.00 | 4,890.00 | 4,655.00 | 4,890.00 | 4,890.00 | 22,708 |
| 2026-06-10 | 4,385.00 | 4,845.00 | 4,355.00 | 4,745.00 | 4,745.00 | 81,003 |
| 2026-06-09 | 4,460.00 | 4,775.00 | 4,455.00 | 4,475.00 | 4,475.00 | 47,292 |
| 2026-06-08 | 4,570.00 | 4,780.00 | 4,415.00 | 4,530.00 | 4,530.00 | 66,896 |
| 2026-06-05 | 5,270.00 | 5,370.00 | 4,930.00 | 4,950.00 | 4,950.00 | 60,010 |
| 2026-06-04 | 5,830.00 | 6,200.00 | 5,380.00 | 5,380.00 | 5,380.00 | 92,785 |
| 2026-06-02 | 6,000.00 | 6,270.00 | 5,890.00 | 6,040.00 | 6,040.00 | 147,388 |
| 2026-06-01 | 5,940.00 | 6,240.00 | 5,550.00 | 6,140.00 | 6,140.00 | 211,673 |
| 2026-05-29 | 5,800.00 | 6,120.00 | 5,490.00 | 5,990.00 | 5,990.00 | 271,156 |
| 2026-05-28 | 5,720.00 | 5,950.00 | 5,400.00 | 5,800.00 | 5,800.00 | 243,404 |
| 2026-05-27 | 5,810.00 | 5,860.00 | 5,570.00 | 5,770.00 | 5,770.00 | 167,031 |
| 2026-05-26 | 5,640.00 | 5,810.00 | 5,510.00 | 5,810.00 | 5,810.00 | 166,704 |
| 2026-05-22 | 5,320.00 | 5,650.00 | 5,270.00 | 5,510.00 | 5,510.00 | 110,118 |
| 2026-05-21 | 5,300.00 | 5,590.00 | 5,250.00 | 5,260.00 | 5,260.00 | 70,475 |
| 2026-05-20 | 5,590.00 | 5,590.00 | 5,140.00 | 5,240.00 | 5,240.00 | 98,476 |
| 2026-05-19 | 5,420.00 | 5,570.00 | 5,380.00 | 5,430.00 | 5,430.00 | 104,916 |
| 2026-05-18 | 5,450.00 | 5,650.00 | 5,220.00 | 5,650.00 | 5,650.00 | 149,626 |
| 2026-05-15 | 5,560.00 | 5,910.00 | 5,330.00 | 5,510.00 | 5,510.00 | 442,904 |
| 2026-05-14 | 5,530.00 | 5,760.00 | 5,500.00 | 5,560.00 | 5,560.00 | 159,688 |
| 2026-05-13 | 5,550.00 | 6,030.00 | 5,550.00 | 5,570.00 | 5,570.00 | 445,566 |
| 2026-05-12 | 5,620.00 | 6,080.00 | 5,550.00 | 5,660.00 | 5,660.00 | 503,134 |
| 2026-05-11 | 6,050.00 | 6,080.00 | 5,600.00 | 5,640.00 | 5,640.00 | 386,175 |
| 2026-05-08 | 6,540.00 | 6,540.00 | 5,970.00 | 6,050.00 | 6,050.00 | 863,890 |
| 2026-05-07 | 6,780.00 | 8,130.00 | 6,510.00 | 6,640.00 | 6,640.00 | 6,711,662 |
| 2026-05-06 | 6,960.00 | 7,270.00 | 6,510.00 | 6,670.00 | 6,670.00 | 1,217,626 |
| 2026-05-04 | 6,590.00 | 6,850.00 | 6,400.00 | 6,810.00 | 6,810.00 | 1,051,906 |
| 2026-04-30 | 6,740.00 | 7,290.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,436,560 |
| 2026-04-29 | 7,110.00 | 7,330.00 | 6,690.00 | 6,700.00 | 6,700.00 | 2,997,226 |
| 2026-04-28 | 5,980.00 | 7,610.00 | 5,910.00 | 7,610.00 | 7,610.00 | 5,291,055 |
| 2026-04-27 | 5,850.00 | 6,010.00 | 5,720.00 | 5,860.00 | 5,860.00 | 281,032 |
| 2026-04-24 | 6,020.00 | 6,130.00 | 5,780.00 | 5,810.00 | 5,810.00 | 319,024 |
| 2026-04-23 | 6,150.00 | 6,600.00 | 5,900.00 | 6,040.00 | 6,040.00 | 1,023,486 |
| 2026-04-22 | 6,320.00 | 6,700.00 | 6,070.00 | 6,170.00 | 6,170.00 | 1,509,976 |
| 2026-04-21 | 6,280.00 | 7,630.00 | 6,100.00 | 6,400.00 | 6,400.00 | 10,123,140 |
| 2026-04-20 | 5,550.00 | 6,990.00 | 5,380.00 | 6,320.00 | 6,320.00 | 10,120,110 |
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.