Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 4,775.00 | 4,920.00 | 4,775.00 | 4,880.00 | 4,339.86 | 25,987 |
| 2022-02-15 | 4,895.00 | 4,920.00 | 4,740.00 | 4,760.00 | 4,233.15 | 52,308 |
| 2022-02-14 | 5,070.00 | 5,070.00 | 4,845.00 | 4,910.00 | 4,366.54 | 69,827 |
| 2022-02-11 | 5,120.00 | 5,210.00 | 5,060.00 | 5,150.00 | 4,579.98 | 51,236 |
| 2022-02-10 | 5,290.00 | 5,290.00 | 5,100.00 | 5,190.00 | 4,615.55 | 32,649 |
| 2022-02-09 | 5,100.00 | 5,240.00 | 5,090.00 | 5,220.00 | 4,642.23 | 45,537 |
| 2022-02-08 | 5,080.00 | 5,200.00 | 4,985.00 | 5,100.00 | 4,535.51 | 45,834 |
| 2022-02-07 | 5,090.00 | 5,150.00 | 5,000.00 | 5,080.00 | 4,517.73 | 40,263 |
| 2022-02-04 | 4,870.00 | 5,110.00 | 4,870.00 | 5,090.00 | 4,526.62 | 83,591 |
| 2022-02-03 | 4,850.00 | 4,985.00 | 4,845.00 | 4,860.00 | 4,322.08 | 65,687 |
| 2022-01-28 | 4,770.00 | 4,960.00 | 4,555.00 | 4,845.00 | 4,308.74 | 91,839 |
| 2022-01-27 | 5,030.00 | 5,060.00 | 4,800.00 | 4,800.00 | 4,268.72 | 190,459 |
| 2022-01-26 | 5,100.00 | 5,340.00 | 4,915.00 | 5,290.00 | 4,704.48 | 222,076 |
| 2022-01-25 | 5,000.00 | 5,410.00 | 4,910.00 | 4,955.00 | 4,406.56 | 229,183 |
| 2022-01-24 | 5,180.00 | 5,380.00 | 5,000.00 | 5,050.00 | 4,491.05 | 159,420 |
| 2022-01-21 | 5,340.00 | 5,420.00 | 5,160.00 | 5,180.00 | 4,606.66 | 90,678 |
| 2022-01-20 | 5,220.00 | 5,380.00 | 5,140.00 | 5,370.00 | 4,775.63 | 89,476 |
| 2022-01-19 | 5,610.00 | 5,630.00 | 5,200.00 | 5,230.00 | 4,651.12 | 276,884 |
| 2022-01-18 | 5,410.00 | 5,570.00 | 5,240.00 | 5,520.00 | 4,909.03 | 319,148 |
| 2022-01-17 | 5,030.00 | 6,200.00 | 5,030.00 | 5,410.00 | 4,811.20 | 1,807,083 |
| 2022-01-14 | 5,080.00 | 5,100.00 | 4,975.00 | 5,070.00 | 4,508.83 | 52,422 |
| 2022-01-13 | 5,110.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,508.83 | 40,609 |
| 2022-01-12 | 5,160.00 | 5,160.00 | 5,040.00 | 5,080.00 | 4,517.73 | 49,929 |
| 2022-01-11 | 5,140.00 | 5,260.00 | 5,050.00 | 5,100.00 | 4,535.51 | 97,968 |
| 2022-01-10 | 5,200.00 | 5,200.00 | 5,040.00 | 5,140.00 | 4,571.09 | 59,659 |
| 2022-01-07 | 5,050.00 | 5,250.00 | 5,050.00 | 5,160.00 | 4,588.87 | 88,664 |
| 2022-01-06 | 5,000.00 | 5,090.00 | 4,945.00 | 5,060.00 | 4,499.94 | 52,248 |
| 2022-01-05 | 5,090.00 | 5,090.00 | 5,000.00 | 5,010.00 | 4,455.47 | 40,074 |
| 2022-01-04 | 5,040.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,526.62 | 48,212 |
| 2022-01-03 | 5,100.00 | 5,150.00 | 5,030.00 | 5,080.00 | 4,517.73 | 51,357 |
| 2021-12-30 | 5,090.00 | 5,130.00 | 5,030.00 | 5,100.00 | 4,535.51 | 36,599 |
| 2021-12-29 | 5,130.00 | 5,130.00 | 5,000.00 | 5,130.00 | 4,562.19 | 32,203 |
| 2021-12-28 | 5,060.00 | 5,160.00 | 5,040.00 | 5,130.00 | 4,455.47 | 50,738 |
| 2021-12-27 | 5,100.00 | 5,150.00 | 5,040.00 | 5,060.00 | 4,394.68 | 46,873 |
| 2021-12-24 | 5,110.00 | 5,160.00 | 5,070.00 | 5,100.00 | 4,429.42 | 45,647 |
| 2021-12-23 | 5,250.00 | 5,260.00 | 5,120.00 | 5,120.00 | 4,446.79 | 76,228 |
| 2021-12-22 | 5,230.00 | 5,330.00 | 5,200.00 | 5,230.00 | 4,542.33 | 80,272 |
| 2021-12-21 | 5,230.00 | 5,340.00 | 5,170.00 | 5,170.00 | 4,490.22 | 90,771 |
| 2021-12-20 | 5,450.00 | 5,450.00 | 5,160.00 | 5,230.00 | 4,542.33 | 161,043 |
| 2021-12-17 | 5,440.00 | 5,600.00 | 5,440.00 | 5,450.00 | 4,733.40 | 158,810 |
| 2021-12-16 | 5,820.00 | 5,900.00 | 5,510.00 | 5,520.00 | 4,794.20 | 406,549 |
| 2021-12-15 | 5,490.00 | 6,400.00 | 5,470.00 | 5,740.00 | 4,985.27 | 1,262,434 |
| 2021-12-14 | 6,230.00 | 6,490.00 | 5,490.00 | 5,490.00 | 4,768.14 | 2,773,422 |
| 2021-12-13 | 5,120.00 | 5,300.00 | 5,120.00 | 5,200.00 | 4,516.27 | 185,998 |
| 2021-12-10 | 5,090.00 | 5,150.00 | 5,070.00 | 5,120.00 | 4,446.79 | 33,271 |
| 2021-12-09 | 4,955.00 | 5,180.00 | 4,955.00 | 5,090.00 | 4,420.73 | 36,523 |
| 2021-12-08 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,342.57 | 35,800 |
| 2021-12-07 | 5,070.00 | 5,250.00 | 5,050.00 | 5,060.00 | 4,394.68 | 40,191 |
| 2021-12-06 | 5,010.00 | 5,210.00 | 5,000.00 | 5,050.00 | 4,385.99 | 77,954 |
| 2021-12-03 | 4,840.00 | 4,965.00 | 4,815.00 | 4,940.00 | 4,290.46 | 35,468 |
| 2021-12-02 | 4,620.00 | 4,890.00 | 4,620.00 | 4,830.00 | 4,194.92 | 46,479 |
| 2021-12-01 | 4,550.00 | 4,750.00 | 4,435.00 | 4,745.00 | 4,121.10 | 65,331 |
| 2021-11-30 | 4,805.00 | 4,945.00 | 4,550.00 | 4,555.00 | 3,956.08 | 78,734 |
| 2021-11-29 | 4,845.00 | 4,930.00 | 4,590.00 | 4,895.00 | 4,251.37 | 53,919 |
| 2021-11-26 | 5,030.00 | 5,070.00 | 4,900.00 | 4,900.00 | 4,255.72 | 41,708 |
| 2021-11-25 | 5,060.00 | 5,180.00 | 5,020.00 | 5,040.00 | 4,377.31 | 58,026 |
| 2021-11-24 | 5,280.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,481.53 | 37,573 |
| 2021-11-23 | 5,240.00 | 5,400.00 | 5,210.00 | 5,320.00 | 4,620.49 | 34,291 |
| 2021-11-22 | 5,320.00 | 5,370.00 | 5,170.00 | 5,240.00 | 4,551.01 | 41,515 |
| 2021-11-19 | 5,210.00 | 5,350.00 | 5,200.00 | 5,320.00 | 4,620.49 | 26,815 |
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.