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
2025-07-224,740.004,740.004,500.004,670.004,501.8156,074
2025-07-214,500.004,710.004,470.004,690.004,521.0954,854
2025-07-184,570.004,570.004,435.004,540.004,376.4923,525
2025-07-174,630.004,640.004,505.004,570.004,405.4122,025
2025-07-164,645.004,890.004,545.004,630.004,463.25134,557
2025-07-154,630.004,695.004,555.004,650.004,482.5331,182
2025-07-144,620.004,705.004,580.004,630.004,463.2568,907
2025-07-114,585.004,650.004,510.004,615.004,448.7947,831
2025-07-104,415.004,595.004,360.004,560.004,395.7761,359
2025-07-094,445.004,465.004,310.004,410.004,251.1853,879
2025-07-084,385.004,975.004,210.004,445.004,284.921,050,569
2025-07-074,470.004,500.004,415.004,430.004,270.468,511
2025-07-044,555.004,575.004,415.004,550.004,386.1323,321
2025-07-034,545.004,580.004,440.004,550.004,386.1324,215
2025-07-024,450.004,520.004,160.004,500.004,337.9440,690
2025-07-014,480.004,575.004,455.004,480.004,318.6623,445
2025-06-304,500.004,650.004,405.004,485.004,323.4854,454
2025-06-274,540.004,555.004,385.004,395.004,236.7243,697
2025-06-264,445.004,545.004,340.004,540.004,376.4980,995
2025-06-254,625.004,665.004,410.004,435.004,275.28196,085
2025-06-244,055.005,080.004,045.004,620.004,453.612,071,899
2025-06-234,100.004,100.004,035.004,040.003,894.504,625
2025-06-204,110.004,150.004,055.004,105.003,957.163,395
2025-06-194,260.004,260.004,045.004,095.003,947.526,090
2025-06-184,130.004,180.004,055.004,095.003,947.5210,594
2025-06-174,105.004,150.004,105.004,130.003,981.264,693
2025-06-164,130.004,160.004,100.004,105.003,957.162,487
2025-06-134,205.004,205.004,110.004,130.003,981.265,877
2025-06-124,215.004,260.004,155.004,240.004,087.3017,403
2025-06-114,260.004,290.004,205.004,235.004,082.483,417
2025-06-104,220.004,250.004,205.004,245.004,092.124,938
2025-06-094,175.004,370.004,150.004,205.004,053.5613,269
2025-06-054,135.004,230.004,105.004,170.004,019.828,139
2025-06-044,185.004,185.004,060.004,155.004,005.3627,493
2025-06-024,280.004,280.004,185.004,185.004,034.285,965
2025-05-304,210.004,280.004,210.004,280.004,125.862,902
2025-05-294,230.004,300.004,200.004,210.004,058.384,744
2025-05-284,190.004,275.004,190.004,275.004,121.045,384
2025-05-274,240.004,240.004,200.004,235.004,082.483,829
2025-05-264,235.004,260.004,200.004,240.004,087.305,586
2025-05-234,160.004,245.004,145.004,240.004,087.303,678
2025-05-224,140.004,220.004,130.004,200.004,048.741,852
2025-05-214,175.004,180.004,105.004,180.004,029.461,113
2025-05-204,065.004,310.004,065.004,150.004,000.546,108
2025-05-194,185.004,200.004,100.004,100.003,952.344,780
2025-05-164,190.004,245.004,150.004,185.004,034.283,164
2025-05-154,205.004,210.004,180.004,190.004,039.106,654
2025-05-144,230.004,280.004,185.004,220.004,068.028,723
2025-05-134,250.004,250.004,220.004,230.004,077.664,147
2025-05-124,115.004,280.004,100.004,250.004,096.9413,263
2025-05-094,055.004,155.004,055.004,120.003,971.625,889
2025-05-084,090.004,090.004,080.004,090.003,942.703,278
2025-05-074,100.004,120.004,055.004,080.003,933.066,955
2025-05-024,040.004,100.003,995.004,100.003,952.3411,354
2025-04-304,055.004,055.004,000.004,040.003,894.501,541
2025-04-294,050.004,050.003,995.004,030.003,884.862,756
2025-04-284,115.004,115.004,000.004,030.003,884.865,596
2025-04-254,105.004,115.004,075.004,080.003,933.063,450
2025-04-244,150.004,150.004,085.004,105.003,957.163,634
2025-04-234,170.004,170.004,100.004,135.003,986.084,821
← NewerPage 6 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.