Pro 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
2025-01-213,930.004,065.003,930.004,000.003,855.9415,355
2025-01-203,935.003,980.003,935.003,945.003,802.926,349
2025-01-174,015.004,015.003,950.003,990.003,846.301,297
2025-01-163,970.003,995.003,930.003,995.003,851.127,596
2025-01-153,935.003,975.003,935.003,970.003,827.027,184
2025-01-143,990.003,990.003,820.003,935.003,793.285,653
2025-01-133,990.004,005.003,910.003,980.003,836.663,028
2025-01-104,010.004,015.003,985.003,985.003,841.483,676
2025-01-094,005.004,015.003,995.004,010.003,865.584,887
2025-01-083,995.004,010.003,995.004,005.003,860.763,230
2025-01-074,000.004,010.003,995.004,010.003,865.582,397
2025-01-063,970.004,010.003,970.004,005.003,860.763,555
2025-01-033,960.004,030.003,905.004,010.003,865.5810,247
2025-01-023,920.004,000.003,885.004,000.003,855.946,754
2024-12-303,950.003,950.003,870.003,920.003,778.8214,828
2024-12-273,915.003,960.003,915.003,955.003,812.566,083
2024-12-263,990.004,030.003,975.004,025.003,735.4422,474
2024-12-243,970.004,005.003,970.003,980.003,693.689,044
2024-12-233,950.004,025.003,950.004,005.003,716.887,017
2024-12-204,000.004,025.003,985.003,990.003,702.968,028
2024-12-193,945.004,065.003,945.004,010.003,721.526,776
2024-12-184,040.004,080.004,035.004,070.003,777.218,337
2024-12-174,010.004,080.003,990.004,075.003,781.856,944
2024-12-164,100.004,125.004,065.004,065.003,772.575,615
2024-12-134,070.004,075.004,010.004,055.003,763.299,844
2024-12-124,045.004,120.004,040.004,070.003,777.215,568
2024-12-113,835.004,100.003,835.004,100.003,805.0513,810
2024-12-103,775.003,905.003,775.003,890.003,610.169,480
2024-12-093,885.003,905.003,760.003,780.003,508.0722,643
2024-12-064,035.004,035.003,850.003,885.003,605.5224,030
2024-12-054,055.004,070.004,035.004,035.003,744.728,056
2024-12-044,110.004,135.004,030.004,050.003,758.6510,518
2024-12-034,145.004,350.004,100.004,150.003,851.458,184
2024-12-024,180.004,230.004,100.004,100.003,805.0510,799
2024-11-294,205.004,290.004,205.004,210.003,907.148,239
2024-11-284,175.004,260.004,175.004,245.003,939.626,527
2024-11-274,295.004,305.004,210.004,210.003,907.1410,912
2024-11-264,255.004,365.004,190.004,295.003,986.0230,941
2024-11-254,230.004,295.004,225.004,255.003,948.908,745
2024-11-224,295.004,335.004,225.004,265.003,958.182,851
2024-11-214,270.004,345.004,270.004,310.003,999.947,757
2024-11-204,320.004,375.004,225.004,350.004,037.069,900
2024-11-194,410.004,520.004,335.004,335.004,023.149,212
2024-11-184,295.004,520.004,190.004,520.004,194.8340,109
2024-11-153,915.004,350.003,870.004,050.003,758.6574,358
2024-11-143,975.004,035.003,970.003,980.003,693.6822,241
2024-11-134,200.004,210.003,975.003,975.003,689.0422,315
2024-11-124,310.004,375.004,200.004,200.003,897.8515,489
2024-11-114,480.004,520.004,370.004,375.004,060.2718,417
2024-11-084,520.004,525.004,460.004,520.004,194.835,869
2024-11-074,565.004,595.004,500.004,500.004,176.2718,296
2024-11-064,550.004,595.004,545.004,585.004,255.166,720
2024-11-054,550.004,595.004,515.004,590.004,259.802,106
2024-11-044,550.004,605.004,550.004,595.004,264.443,085
2024-11-014,635.004,635.004,560.004,580.004,250.524,920
2024-10-314,635.004,700.004,635.004,650.004,315.482,230
2024-10-304,675.004,755.004,585.004,700.004,361.895,440
2024-10-294,655.004,700.004,620.004,685.004,347.963,006
2024-10-284,635.004,720.004,635.004,710.004,371.173,191
2024-10-254,710.004,755.004,630.004,640.004,306.206,429
← NewerPage 8 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.