Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2024-10-254,710.004,755.004,630.004,640.004,306.206,429
2024-10-244,820.004,900.004,755.004,755.004,412.9315,172
2024-10-234,745.004,935.004,740.004,855.004,505.7310,448
2024-10-224,845.004,845.004,650.004,750.004,408.294,353
2024-10-214,820.004,855.004,765.004,825.004,477.895,831
2024-10-184,845.004,910.004,830.004,830.004,482.5316,416
2024-10-174,890.004,925.004,880.004,890.004,538.2212,834
2024-10-164,820.004,895.004,820.004,890.004,538.2210,461
2024-10-154,790.004,890.004,790.004,870.004,519.6611,383
2024-10-144,835.004,845.004,775.004,835.004,487.179,823
2024-10-114,845.004,865.004,785.004,820.004,473.2512,451
2024-10-104,810.004,845.004,760.004,845.004,496.458,988
2024-10-084,830.004,840.004,735.004,810.004,463.9711,206
2024-10-074,740.004,835.004,680.004,835.004,487.173,830
2024-10-044,610.004,725.004,610.004,715.004,375.814,662
2024-10-024,650.004,670.004,580.004,655.004,320.123,005
2024-09-304,775.004,820.004,480.004,670.004,334.0420,894
2024-09-274,825.004,825.004,765.004,775.004,431.498,418
2024-09-264,765.004,840.004,695.004,825.004,477.894,231
2024-09-254,700.004,900.004,695.004,775.004,431.4932,549
2024-09-244,600.004,700.004,600.004,695.004,357.2410,464
2024-09-234,625.004,660.004,590.004,650.004,315.4811,553
2024-09-204,530.004,635.004,530.004,635.004,301.5611,677
2024-09-194,580.004,900.004,500.004,520.004,194.8328,305
2024-09-134,575.004,615.004,515.004,560.004,231.967,417
2024-09-124,565.004,640.004,545.004,605.004,273.729,283
2024-09-114,695.004,720.004,595.004,595.004,264.444,883
2024-09-104,660.004,730.004,645.004,705.004,366.538,217
2024-09-094,580.004,710.004,580.004,705.004,366.5312,056
2024-09-064,755.004,755.004,645.004,690.004,352.6017,926
2024-09-054,750.004,800.004,730.004,730.004,389.7360,800
2024-09-044,785.004,825.004,725.004,750.004,408.2913,896
2024-09-034,985.004,990.004,945.004,945.004,589.265,152
2024-09-024,900.004,990.004,770.004,985.004,626.3829,220
2024-08-304,800.004,945.004,730.004,925.004,570.7019,881
2024-08-294,680.004,895.004,660.004,895.004,542.869,178
2024-08-284,815.004,815.004,705.004,705.004,366.535,989
2024-08-274,810.004,855.004,785.004,795.004,450.054,179
2024-08-264,850.004,855.004,795.004,810.004,463.974,998
2024-08-234,925.004,985.004,850.004,850.004,501.096,603
2024-08-224,910.004,950.004,845.004,900.004,547.509,489
2024-08-214,985.004,985.004,905.004,920.004,566.066,279
2024-08-204,905.004,975.004,905.004,975.004,617.1019,928
2024-08-194,905.004,975.004,870.004,940.004,584.628,996
2024-08-164,975.004,990.004,920.004,950.004,593.907,306
2024-08-144,875.004,990.004,875.004,975.004,617.108,422
2024-08-134,835.004,950.004,720.004,875.004,524.3022,184
2024-08-124,800.004,900.004,620.004,870.004,519.6611,839
2024-08-094,670.004,835.004,670.004,800.004,454.693,597
2024-08-084,760.004,765.004,665.004,715.004,375.8122,506
2024-08-074,465.004,840.004,465.004,760.004,417.5724,473
2024-08-064,300.004,600.004,300.004,540.004,213.4062,391
2024-08-054,850.004,870.004,195.004,390.004,074.19126,436
2024-08-025,000.005,040.004,875.004,895.004,542.8625,610
2024-08-015,090.005,090.004,970.005,050.004,686.7115,170
2024-07-314,945.005,190.004,940.005,090.004,723.8359,102
2024-07-304,955.005,000.004,940.004,945.004,589.265,379
2024-07-294,990.005,100.004,990.005,000.004,640.306,707
2024-07-264,925.005,040.004,910.005,040.004,677.4315,050
2024-07-254,955.004,955.004,800.004,905.004,552.1435,164
← NewerPage 9 of 21 · 1,224 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.