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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053260.KQ stock page

Keum Kang Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-224,335.004,410.004,220.004,345.004,188.52120,421
2025-10-214,440.004,450.004,255.004,335.004,178.88188,229
2025-10-204,850.005,130.004,405.004,415.004,256.001,690,070
2025-10-174,110.005,280.004,075.004,700.004,530.735,836,088
2025-10-164,180.004,185.004,120.004,135.003,986.0830,996
2025-10-154,145.004,205.004,110.004,165.004,015.0024,152
2025-10-144,065.004,165.004,065.004,145.003,995.7216,357
2025-10-134,110.004,165.004,035.004,095.003,947.5220,345
2025-10-104,250.004,310.004,050.004,115.003,966.8049,993
2025-10-024,270.004,355.004,250.004,290.004,135.5020,417
2025-10-014,350.004,355.004,230.004,280.004,125.8621,599
2025-09-304,310.004,400.004,245.004,305.004,149.9618,520
2025-09-294,295.004,385.004,265.004,305.004,149.9621,648
2025-09-264,495.004,495.004,225.004,295.004,140.3264,029
2025-09-254,455.004,695.004,410.004,450.004,289.7498,720
2025-09-244,505.004,515.004,370.004,380.004,222.2645,030
2025-09-234,480.004,510.004,410.004,490.004,328.3029,231
2025-09-224,540.004,615.004,465.004,475.004,313.8439,568
2025-09-194,505.004,540.004,450.004,540.004,376.4960,019
2025-09-184,510.004,540.004,430.004,530.004,366.8551,151
2025-09-174,480.004,785.004,400.004,500.004,337.94209,319
2025-09-164,580.004,585.004,460.004,475.004,313.8488,907
2025-09-154,600.004,660.004,495.004,600.004,434.33139,728
2025-09-124,845.004,860.004,650.004,660.004,492.17196,372
2025-09-114,960.005,060.004,770.004,790.004,617.49537,711
2025-09-104,425.005,480.004,355.004,915.004,737.997,014,130
2025-09-094,055.005,090.004,010.004,435.004,275.286,148,978
2025-09-083,975.004,105.003,970.004,055.003,908.964,929
2025-09-053,980.004,095.003,935.004,020.003,875.227,498
2025-09-043,895.003,995.003,880.003,960.003,817.385,425
2025-09-033,880.003,880.003,840.003,855.003,716.165,599
2025-09-023,890.003,890.003,825.003,860.003,720.988,956
2025-09-014,160.004,160.003,835.003,865.003,725.8035,095
2025-08-294,140.004,140.004,075.004,100.003,952.3410,505
2025-08-284,140.004,190.004,130.004,140.003,990.906,564
2025-08-274,190.004,190.004,135.004,190.004,039.104,718
2025-08-264,230.004,240.004,160.004,165.004,015.009,982
2025-08-254,235.004,260.004,155.004,195.004,043.9210,537
2025-08-224,240.004,350.004,205.004,235.004,082.483,166
2025-08-214,230.004,275.004,205.004,225.004,072.843,597
2025-08-204,285.004,285.004,150.004,230.004,077.6613,250
2025-08-194,285.004,325.004,255.004,290.004,135.505,394
2025-08-184,385.004,385.004,285.004,285.004,130.6812,465
2025-08-144,430.004,445.004,350.004,430.004,270.465,908
2025-08-134,335.004,430.004,280.004,430.004,270.4610,613
2025-08-124,280.004,385.004,280.004,335.004,178.887,099
2025-08-114,315.004,365.004,305.004,325.004,169.248,475
2025-08-084,320.004,365.004,285.004,315.004,159.6010,983
2025-08-074,455.004,455.004,340.004,375.004,217.448,377
2025-08-064,340.004,440.004,255.004,440.004,280.1015,278
2025-08-054,335.004,360.004,260.004,260.004,106.5813,700
2025-08-044,245.004,380.004,245.004,335.004,178.8823,861
2025-08-014,415.004,440.004,210.004,300.004,145.1414,680
2025-07-314,585.004,585.004,400.004,410.004,251.1813,100
2025-07-304,640.004,640.004,480.004,500.004,337.9413,826
2025-07-294,450.004,515.004,410.004,510.004,347.5812,928
2025-07-284,505.004,505.004,400.004,430.004,270.4616,036
2025-07-254,600.004,600.004,505.004,505.004,342.7616,670
2025-07-244,715.004,715.004,585.004,620.004,453.6118,611
2025-07-234,715.004,800.004,600.004,720.004,550.0144,692
← NewerPage 5 of 21 · 1,223 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.