Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 053260.KQ stock page

Keum Kang Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-176,030.006,060.005,450.005,530.005,530.00556,603
2026-04-166,060.006,090.005,870.006,090.006,090.00199,307
2026-04-156,170.006,170.005,950.006,010.006,010.00134,387
2026-04-145,940.006,400.005,800.006,120.006,120.00363,056
2026-04-136,290.006,450.005,700.006,050.006,050.001,861,854
2026-04-106,810.006,900.005,930.006,040.006,040.007,379,837
2026-04-094,445.005,810.004,445.005,810.005,810.004,470,103
2026-04-084,345.004,545.004,330.004,470.004,470.0047,717
2026-04-074,370.004,460.004,300.004,345.004,345.009,797
2026-04-064,400.004,440.004,355.004,370.004,370.0022,885
2026-04-034,510.004,775.004,310.004,440.004,440.00156,068
2026-04-024,390.004,400.004,255.004,295.004,295.0022,466
2026-04-014,385.004,485.004,365.004,390.004,390.0031,187
2026-03-314,275.004,410.004,230.004,385.004,385.0034,081
2026-03-304,355.004,360.004,250.004,285.004,285.0014,553
2026-03-274,410.004,480.004,330.004,430.004,430.0040,454
2026-03-264,475.004,500.004,350.004,385.004,385.0062,573
2026-03-254,400.004,460.004,375.004,405.004,405.0029,877
2026-03-244,315.004,480.004,315.004,400.004,400.0019,265
2026-03-234,425.004,480.004,280.004,300.004,300.0055,103
2026-03-204,390.004,430.004,260.004,400.004,400.0045,261
2026-03-194,355.004,405.004,290.004,390.004,390.0026,494
2026-03-184,285.004,390.004,280.004,350.004,350.0053,788
2026-03-174,235.004,270.004,180.004,250.004,250.0020,480
2026-03-164,300.004,385.004,210.004,265.004,265.0021,775
2026-03-134,345.004,420.004,285.004,300.004,300.0060,328
2026-03-124,280.004,400.004,235.004,380.004,380.0054,693
2026-03-114,170.004,300.004,170.004,280.004,280.0065,230
2026-03-104,155.004,250.004,130.004,160.004,160.0026,124
2026-03-093,970.004,205.003,970.004,120.004,120.0044,007
2026-03-064,065.004,270.003,995.004,250.004,250.0033,873
2026-03-053,850.004,155.003,850.004,065.004,065.0045,515
2026-03-044,110.004,110.003,800.003,840.003,840.0082,314
2026-03-034,280.004,280.004,115.004,115.004,115.0055,721
2026-02-274,150.004,500.004,145.004,280.004,280.00212,753
2026-02-264,225.004,255.004,150.004,180.004,180.0044,074
2026-02-254,260.004,260.004,155.004,230.004,230.0067,883
2026-02-244,285.004,305.004,215.004,260.004,260.0046,379
2026-02-234,195.004,295.004,190.004,285.004,285.0074,520
2026-02-204,100.004,175.004,085.004,155.004,155.0030,205
2026-02-194,075.004,110.004,040.004,100.004,100.0019,372
2026-02-134,070.004,100.004,035.004,075.004,075.0015,872
2026-02-124,080.004,080.004,020.004,070.004,070.0010,031
2026-02-114,015.004,090.004,005.004,055.004,055.0016,793
2026-02-103,980.004,050.003,980.004,015.004,015.0020,084
2026-02-094,020.004,075.003,980.003,980.003,980.0036,633
2026-02-064,055.004,055.003,910.004,020.004,020.0028,398
2026-02-054,090.004,090.003,965.004,005.004,005.0020,549
2026-02-043,935.004,080.003,920.004,020.004,020.0035,382
2026-02-033,825.003,970.003,825.003,935.003,935.007,087
2026-02-023,895.004,000.003,810.003,820.003,820.0039,196
2026-01-303,995.003,995.003,875.003,895.003,895.0028,653
2026-01-293,900.003,970.003,815.003,960.003,960.0025,713
2026-01-283,915.003,940.003,885.003,895.003,895.0022,776
2026-01-273,955.003,955.003,905.003,945.003,945.0011,760
2026-01-263,880.003,965.003,880.003,955.003,955.0026,996
2026-01-233,875.003,895.003,855.003,880.003,880.0018,192
2026-01-223,885.003,930.003,760.003,875.003,875.0021,348
2026-01-213,930.004,110.003,870.003,880.003,880.00121,988
2026-01-203,760.003,900.003,760.003,830.003,830.0017,543
← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29170.0000 KRW
2024-12-27150.0000 KRW
2023-12-27130.0000 KRW
2022-12-28120.0000 KRW
2021-12-29120.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.