Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 5,410.00 | 5,410.00 | 5,240.00 | 5,240.00 | 4,551.01 | 39,564 |
| 2021-11-17 | 5,470.00 | 5,470.00 | 5,250.00 | 5,410.00 | 4,698.66 | 44,917 |
| 2021-11-16 | 5,550.00 | 5,600.00 | 5,420.00 | 5,420.00 | 4,707.34 | 31,794 |
| 2021-11-15 | 5,480.00 | 5,640.00 | 5,430.00 | 5,580.00 | 4,846.31 | 67,798 |
| 2021-11-12 | 5,200.00 | 5,530.00 | 5,200.00 | 5,480.00 | 4,759.45 | 71,459 |
| 2021-11-11 | 5,380.00 | 5,450.00 | 5,220.00 | 5,250.00 | 4,559.70 | 64,654 |
| 2021-11-10 | 5,620.00 | 5,660.00 | 5,360.00 | 5,420.00 | 4,707.34 | 57,504 |
| 2021-11-09 | 5,600.00 | 5,690.00 | 5,530.00 | 5,600.00 | 4,863.68 | 48,884 |
| 2021-11-08 | 5,700.00 | 5,890.00 | 5,440.00 | 5,590.00 | 4,854.99 | 106,420 |
| 2021-11-05 | 5,550.00 | 5,800.00 | 5,460.00 | 5,690.00 | 4,941.84 | 228,260 |
| 2021-11-04 | 6,150.00 | 6,150.00 | 5,620.00 | 5,620.00 | 4,881.05 | 177,380 |
| 2021-11-03 | 5,960.00 | 6,090.00 | 5,870.00 | 6,000.00 | 5,211.08 | 83,071 |
| 2021-11-02 | 5,820.00 | 6,090.00 | 5,790.00 | 5,960.00 | 5,176.34 | 168,228 |
| 2021-11-01 | 5,720.00 | 5,870.00 | 5,690.00 | 5,820.00 | 5,054.75 | 116,782 |
| 2021-10-29 | 6,190.00 | 6,310.00 | 5,690.00 | 5,710.00 | 4,959.21 | 352,459 |
| 2021-10-28 | 6,090.00 | 6,350.00 | 6,050.00 | 6,170.00 | 5,358.73 | 469,137 |
| 2021-10-27 | 6,250.00 | 6,260.00 | 6,070.00 | 6,070.00 | 5,271.88 | 167,311 |
| 2021-10-26 | 6,210.00 | 6,310.00 | 6,210.00 | 6,250.00 | 5,428.21 | 176,683 |
| 2021-10-25 | 6,260.00 | 6,310.00 | 6,130.00 | 6,260.00 | 5,436.90 | 188,898 |
| 2021-10-22 | 6,130.00 | 6,310.00 | 6,130.00 | 6,260.00 | 5,436.90 | 226,370 |
| 2021-10-21 | 6,550.00 | 6,550.00 | 6,210.00 | 6,270.00 | 5,445.58 | 329,300 |
| 2021-10-20 | 6,350.00 | 6,600.00 | 6,310.00 | 6,580.00 | 5,714.82 | 613,058 |
| 2021-10-19 | 6,420.00 | 6,480.00 | 6,130.00 | 6,480.00 | 5,627.97 | 547,011 |
← NewerPage 21 of 21 · 1,223 trading days
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.