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
2025-04-224,130.004,195.004,060.004,170.004,019.8211,141
2025-04-214,155.004,155.004,050.004,150.004,000.5410,125
2025-04-184,130.004,140.004,065.004,130.003,981.268,657
2025-04-174,095.004,140.004,050.004,120.003,971.6213,346
2025-04-164,085.004,140.004,030.004,075.003,928.2412,901
2025-04-154,040.004,400.003,925.004,115.003,966.80125,422
2025-04-143,925.003,945.003,900.003,940.003,798.107,279
2025-04-113,890.003,925.003,835.003,925.003,783.646,723
2025-04-103,850.003,985.003,850.003,945.003,802.9212,960
2025-04-093,820.004,125.003,765.003,845.003,706.52100,960
2025-04-083,765.003,810.003,735.003,760.003,624.5920,605
2025-04-073,830.003,840.003,730.003,735.003,600.495,551
2025-04-043,810.003,865.003,790.003,860.003,720.983,691
2025-04-033,885.003,895.003,810.003,850.003,711.343,500
2025-04-023,920.003,970.003,870.003,885.003,745.082,528
2025-04-013,875.003,930.003,855.003,915.003,774.003,285
2025-03-313,920.003,920.003,835.003,865.003,725.8013,853
2025-03-283,925.003,985.003,900.003,920.003,778.8213,175
2025-03-274,030.004,050.003,960.003,985.003,841.489,883
2025-03-264,035.004,085.004,015.004,030.003,884.867,064
2025-03-254,150.004,150.004,005.004,050.003,904.148,366
2025-03-244,105.004,120.004,035.004,100.003,952.346,060
2025-03-214,115.004,180.004,075.004,105.003,957.168,110
2025-03-204,200.004,200.004,100.004,140.003,990.9012,810
2025-03-194,155.004,240.004,135.004,180.004,029.4614,987
2025-03-184,265.004,265.004,150.004,200.004,048.7413,492
2025-03-174,120.004,230.004,110.004,130.003,981.2620,335
2025-03-144,230.004,440.004,105.004,120.003,971.6249,458
2025-03-134,140.004,270.004,140.004,180.004,029.4615,420
2025-03-124,230.004,255.004,145.004,160.004,010.1819,203
2025-03-114,180.004,290.004,135.004,230.004,077.6620,270
2025-03-104,375.004,700.004,310.004,340.004,183.70114,618
2025-03-074,195.004,830.004,110.004,440.004,280.10504,776
2025-03-064,415.004,415.004,100.004,200.004,048.7472,489
2025-03-054,045.004,890.004,000.004,320.004,164.42547,498
2025-03-043,995.004,075.003,955.004,075.003,928.2412,466
2025-02-283,960.004,010.003,910.003,995.003,851.1210,083
2025-02-274,025.004,070.003,985.003,990.003,846.3010,670
2025-02-264,045.004,065.003,995.004,025.003,880.049,273
2025-02-254,075.004,120.004,010.004,025.003,880.0413,785
2025-02-244,045.004,120.003,990.004,100.003,952.3422,265
2025-02-213,950.004,535.003,950.004,085.003,937.88362,028
2025-02-203,915.003,965.003,885.003,955.003,812.568,161
2025-02-193,875.003,920.003,875.003,915.003,774.006,956
2025-02-183,845.003,895.003,845.003,890.003,749.902,987
2025-02-173,885.003,885.003,810.003,860.003,720.983,974
2025-02-143,860.003,900.003,840.003,900.003,759.544,905
2025-02-133,855.003,900.003,750.003,860.003,720.9814,178
2025-02-123,925.003,925.003,855.003,855.003,716.1615,047
2025-02-113,965.003,985.003,900.003,970.003,827.0211,607
2025-02-103,990.004,070.003,945.003,965.003,822.2014,833
2025-02-073,980.004,000.003,965.003,985.003,841.483,593
2025-02-063,915.003,980.003,905.003,980.003,836.665,096
2025-02-053,980.004,000.003,900.003,915.003,774.005,088
2025-02-043,940.003,995.003,720.003,980.003,836.6611,550
2025-02-033,895.003,975.003,850.003,970.003,827.028,399
2025-01-313,975.003,975.003,805.003,900.003,759.547,836
2025-01-244,000.004,015.003,965.003,975.003,831.841,195
2025-01-234,000.004,005.003,965.004,000.003,855.943,142
2025-01-224,005.004,050.003,960.004,005.003,860.763,732
← NewerPage 7 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.