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
2026-01-193,845.003,845.003,755.003,795.003,795.0022,619
2026-01-163,900.003,900.003,830.003,855.003,855.0015,433
2026-01-153,880.003,930.003,810.003,905.003,905.0019,266
2026-01-143,885.003,950.003,840.003,880.003,880.0013,760
2026-01-133,980.003,980.003,720.003,885.003,885.0027,944
2026-01-123,940.003,995.003,940.003,980.003,980.0013,540
2026-01-093,910.004,045.003,900.004,005.004,005.0011,044
2026-01-083,950.003,960.003,905.003,930.003,930.007,679
2026-01-074,000.004,000.003,900.003,940.003,940.0017,137
2026-01-063,945.004,030.003,930.004,000.004,000.0012,430
2026-01-053,965.003,995.003,945.003,945.003,945.0012,814
2026-01-023,990.003,990.003,950.003,955.003,955.007,536
2025-12-304,010.004,055.003,955.003,970.003,970.0014,565
2025-12-294,130.004,165.004,050.004,050.004,050.0016,116
2025-12-264,120.004,170.004,100.004,165.004,015.0016,055
2025-12-244,090.004,115.004,050.004,095.003,947.528,643
2025-12-234,115.004,155.004,060.004,065.003,918.6010,300
2025-12-224,135.004,155.004,110.004,145.003,995.7218,555
2025-12-194,015.004,145.004,010.004,110.003,961.9816,165
2025-12-184,065.004,070.003,980.004,010.003,865.5825,346
2025-12-174,085.004,115.004,040.004,065.003,918.6016,822
2025-12-164,150.004,150.004,040.004,085.003,937.8815,077
2025-12-154,130.004,165.004,100.004,115.003,966.809,174
2025-12-124,115.004,175.004,085.004,105.003,957.1623,961
2025-12-114,075.004,140.004,060.004,120.003,971.6230,042
2025-12-104,095.004,100.004,025.004,080.003,933.0610,932
2025-12-094,075.004,080.004,045.004,045.003,899.3212,587
2025-12-084,065.004,085.004,025.004,075.003,928.2414,062
2025-12-053,985.004,100.003,980.004,065.003,918.6019,662
2025-12-044,070.004,080.003,975.004,010.003,865.5820,718
2025-12-034,080.004,115.004,050.004,070.003,923.4222,459
2025-12-024,025.004,115.004,025.004,060.003,913.787,605
2025-12-014,065.004,105.004,025.004,040.003,894.5013,242
2025-11-284,020.004,105.004,010.004,065.003,918.6012,731
2025-11-274,050.004,075.004,000.004,015.003,870.408,997
2025-11-263,955.004,140.003,940.004,050.003,904.1423,535
2025-11-253,980.004,070.003,915.003,935.003,793.2826,181
2025-11-243,970.004,085.003,950.003,990.003,846.3036,886
2025-11-214,020.004,020.003,955.003,955.003,812.5616,551
2025-11-204,020.004,055.003,990.004,020.003,875.2210,720
2025-11-193,930.004,065.003,910.004,040.003,894.5016,902
2025-11-184,045.004,085.003,965.003,965.003,822.2033,729
2025-11-174,130.004,155.004,060.004,075.003,928.2437,548
2025-11-144,100.004,455.004,100.004,130.003,981.26138,433
2025-11-134,160.004,190.004,125.004,135.003,986.0818,663
2025-11-124,040.004,165.004,040.004,160.004,010.1821,191
2025-11-114,100.004,165.004,045.004,050.003,904.148,144
2025-11-104,015.004,165.004,010.004,115.003,966.8025,975
2025-11-074,045.004,045.003,970.003,975.003,831.8430,985
2025-11-064,000.004,145.003,985.004,045.003,899.3225,582
2025-11-054,045.004,045.003,910.003,990.003,846.3044,087
2025-11-044,080.004,250.004,040.004,045.003,899.3236,277
2025-11-034,090.004,165.004,040.004,070.003,923.4242,551
2025-10-314,165.004,210.004,115.004,115.003,966.8027,516
2025-10-304,300.004,300.004,135.004,165.004,015.0064,067
2025-10-294,265.004,300.004,240.004,250.004,096.9462,748
2025-10-284,275.004,300.004,235.004,265.004,111.4028,285
2025-10-274,315.004,365.004,275.004,275.004,121.0451,900
2025-10-244,250.004,375.004,225.004,300.004,145.1452,304
2025-10-234,345.004,460.004,240.004,250.004,096.94103,592
← NewerPage 4 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.