Keum Kang Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,230.00 | 6,530.00 | 6,140.00 | 6,350.00 | 6,350.00 | 318,878 |
| 2026-10-15 | 6,620.00 | 6,780.00 | 6,140.00 | 6,220.00 | 6,220.00 | 503,665 |
| 2026-10-14 | 6,990.00 | 7,760.00 | 6,540.00 | 6,590.00 | 6,590.00 | 5,142,956 |
| 2026-10-13 | 6,200.00 | 6,810.00 | 6,180.00 | 6,400.00 | 6,400.00 | 370,930 |
| 2026-10-12 | 6,550.00 | 6,730.00 | 6,380.00 | 6,470.00 | 6,470.00 | 169,000 |
| 2026-10-08 | 6,860.00 | 6,860.00 | 6,670.00 | 6,690.00 | 6,690.00 | 191,325 |
| 2026-10-07 | 7,120.00 | 7,180.00 | 6,840.00 | 6,880.00 | 6,880.00 | 305,855 |
| 2026-10-06 | 7,240.00 | 7,690.00 | 7,150.00 | 7,150.00 | 7,150.00 | 902,773 |
| 2026-10-02 | 7,320.00 | 7,500.00 | 7,130.00 | 7,130.00 | 7,130.00 | 485,608 |
| 2026-10-01 | 8,640.00 | 9,460.00 | 7,410.00 | 7,460.00 | 7,460.00 | 3,371,380 |
| 2026-09-30 | 7,190.00 | 8,450.00 | 7,120.00 | 8,110.00 | 8,110.00 | 9,192,278 |
| 2026-09-29 | 7,000.00 | 7,070.00 | 6,480.00 | 6,610.00 | 6,610.00 | 323,766 |
| 2026-09-28 | 6,970.00 | 7,400.00 | 6,850.00 | 6,990.00 | 6,990.00 | 873,697 |
| 2026-09-23 | 7,310.00 | 7,360.00 | 6,930.00 | 6,960.00 | 6,960.00 | 374,864 |
| 2026-09-22 | 7,230.00 | 7,860.00 | 7,130.00 | 7,320.00 | 7,320.00 | 2,707,237 |
| 2026-09-21 | 7,250.00 | 7,810.00 | 6,980.00 | 7,250.00 | 7,250.00 | 1,748,808 |
| 2026-09-18 | 7,500.00 | 7,560.00 | 7,130.00 | 7,160.00 | 7,160.00 | 442,615 |
| 2026-09-17 | 7,520.00 | 7,680.00 | 7,330.00 | 7,500.00 | 7,500.00 | 493,521 |
| 2026-09-16 | 7,750.00 | 8,270.00 | 7,530.00 | 7,580.00 | 7,580.00 | 682,529 |
| 2026-09-15 | 8,000.00 | 8,440.00 | 7,670.00 | 7,790.00 | 7,790.00 | 1,306,044 |
| 2026-09-14 | 7,910.00 | 8,540.00 | 7,900.00 | 8,110.00 | 8,110.00 | 4,517,262 |
| 2026-09-11 | 7,670.00 | 9,170.00 | 7,450.00 | 7,870.00 | 7,870.00 | 10,702,660 |
| 2026-09-10 | 7,870.00 | 8,840.00 | 7,520.00 | 7,690.00 | 7,690.00 | 7,253,894 |
| 2026-09-09 | 6,660.00 | 8,595.00 | 6,540.00 | 7,990.00 | 7,990.00 | 17,099,092 |
| 2026-09-08 | 6,390.00 | 7,670.00 | 6,210.00 | 6,660.00 | 6,660.00 | 7,817,621 |
| 2026-09-07 | 6,120.00 | 7,030.00 | 5,930.00 | 6,410.00 | 6,410.00 | 5,190,345 |
| 2026-09-04 | 6,250.00 | 6,360.00 | 5,890.00 | 6,030.00 | 6,030.00 | 938,820 |
| 2026-09-03 | 5,700.00 | 7,050.00 | 5,700.00 | 6,390.00 | 6,390.00 | 7,391,661 |
| 2026-09-02 | 5,430.00 | 5,750.00 | 5,280.00 | 5,430.00 | 5,430.00 | 136,559 |
| 2026-09-01 | 5,330.00 | 5,500.00 | 5,310.00 | 5,430.00 | 5,430.00 | 82,140 |
| 2026-08-31 | 5,300.00 | 5,470.00 | 5,230.00 | 5,330.00 | 5,330.00 | 33,354 |
| 2026-08-28 | 5,370.00 | 5,520.00 | 5,300.00 | 5,400.00 | 5,400.00 | 76,130 |
| 2026-08-27 | 5,420.00 | 5,900.00 | 5,360.00 | 5,400.00 | 5,400.00 | 197,932 |
| 2026-08-26 | 5,250.00 | 5,770.00 | 5,250.00 | 5,420.00 | 5,420.00 | 211,040 |
| 2026-08-25 | 5,220.00 | 5,350.00 | 5,040.00 | 5,250.00 | 5,250.00 | 140,004 |
| 2026-08-24 | 5,380.00 | 5,570.00 | 5,270.00 | 5,280.00 | 5,280.00 | 95,828 |
| 2026-08-21 | 5,620.00 | 5,890.00 | 5,310.00 | 5,380.00 | 5,380.00 | 301,427 |
| 2026-08-20 | 5,290.00 | 6,150.00 | 5,200.00 | 5,770.00 | 5,770.00 | 1,743,616 |
| 2026-08-19 | 5,600.00 | 5,610.00 | 5,230.00 | 5,230.00 | 5,230.00 | 126,203 |
| 2026-08-18 | 5,670.00 | 5,870.00 | 5,340.00 | 5,710.00 | 5,710.00 | 343,533 |
| 2026-08-14 | 5,730.00 | 6,090.00 | 5,570.00 | 5,710.00 | 5,710.00 | 268,532 |
| 2026-08-13 | 6,060.00 | 6,570.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,381,991 |
| 2026-08-12 | 6,230.00 | 6,850.00 | 6,060.00 | 6,120.00 | 6,120.00 | 1,730,034 |
| 2026-08-11 | 5,930.00 | 7,040.00 | 5,790.00 | 6,230.00 | 6,230.00 | 5,115,968 |
| 2026-08-10 | 5,350.00 | 6,750.00 | 5,260.00 | 5,820.00 | 5,820.00 | 4,699,020 |
| 2026-08-07 | 4,850.00 | 6,030.00 | 4,645.00 | 5,320.00 | 5,320.00 | 2,591,005 |
| 2026-08-06 | 4,830.00 | 4,840.00 | 4,665.00 | 4,730.00 | 4,730.00 | 16,461 |
| 2026-08-05 | 4,850.00 | 4,850.00 | 4,700.00 | 4,750.00 | 4,750.00 | 14,871 |
| 2026-08-04 | 4,530.00 | 4,795.00 | 4,530.00 | 4,750.00 | 4,750.00 | 17,740 |
| 2026-08-03 | 4,800.00 | 4,800.00 | 4,610.00 | 4,610.00 | 4,610.00 | 11,533 |
| 2026-07-31 | 4,510.00 | 4,780.00 | 4,475.00 | 4,665.00 | 4,665.00 | 25,309 |
| 2026-07-30 | 4,050.00 | 4,570.00 | 4,050.00 | 4,510.00 | 4,510.00 | 16,014 |
| 2026-07-29 | 4,415.00 | 4,530.00 | 4,130.00 | 4,325.00 | 4,325.00 | 71,141 |
| 2026-07-28 | 4,410.00 | 4,550.00 | 4,370.00 | 4,490.00 | 4,490.00 | 12,834 |
| 2026-07-27 | 5,050.00 | 5,050.00 | 4,535.00 | 4,575.00 | 4,575.00 | 7,237 |
| 2026-07-24 | 4,745.00 | 4,760.00 | 4,530.00 | 4,700.00 | 4,700.00 | 552,162 |
| 2026-07-23 | 4,435.00 | 4,800.00 | 4,435.00 | 4,690.00 | 4,690.00 | 21,282 |
| 2026-07-22 | 4,530.00 | 4,615.00 | 4,460.00 | 4,460.00 | 4,460.00 | 32,002 |
| 2026-07-21 | 4,350.00 | 4,525.00 | 4,270.00 | 4,515.00 | 4,515.00 | 25,512 |
| 2026-07-20 | 4,600.00 | 4,630.00 | 4,400.00 | 4,450.00 | 4,450.00 | 33,457 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 170.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.