KOREA STEEL CO.,LTD 007280
KRX · South Korea · Non-Energy Minerals
KRW 2,275.00+20.00 (+0.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,275.00 | +0.89% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,210.00 | 10.02K |
| 2026-10-01 | KRW 2,255.00 | +0.67% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,215.00 | 11.81K |
| 2026-09-30 | KRW 2,240.00 | -0.88% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,190.00 | 18.29K |
| 2026-09-29 | KRW 2,260.00 | +0.44% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,205.00 |
| 10.80K |
| 2026-09-28 | KRW 2,250.00 | +0.90% | KRW 2,250.00 | KRW 2,300.00 | KRW 2,200.00 | 3.87K |
| 2026-09-23 | KRW 2,230.00 | -3.04% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,200.00 | 29.06K |
| 2026-09-22 | KRW 2,300.00 | -2.13% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,270.00 | 5.00K |
| 2026-09-21 | KRW 2,350.00 | -2.08% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,300.00 | 14.20K |
| 2026-09-18 | KRW 2,400.00 | +3.90% | KRW 2,425.00 | KRW 2,480.00 | KRW 2,295.00 | 5.75K |
| 2026-09-17 | KRW 2,310.00 | 0.00% | KRW 2,340.00 | KRW 2,410.00 | KRW 2,305.00 | 4.45K |
| 2026-09-16 | KRW 2,310.00 | -0.22% | KRW 2,315.00 | KRW 2,395.00 | KRW 2,275.00 | 4.46K |
| 2026-09-15 | KRW 2,315.00 | -1.28% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,270.00 | 19.75K |
| 2026-09-14 | KRW 2,345.00 | -2.49% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,335.00 | 9.89K |
| 2026-09-11 | KRW 2,405.00 | 0.00% | KRW 2,400.00 | KRW 2,450.00 | KRW 2,360.00 | 11.89K |
| 2026-09-10 | KRW 2,405.00 | +2.12% | KRW 2,380.00 | KRW 2,540.00 | KRW 2,290.00 | 73.17K |
| 2026-09-09 | KRW 2,355.00 | +0.21% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,310.00 | 8.21K |
| 2026-09-08 | KRW 2,350.00 | +1.29% | KRW 2,320.00 | KRW 2,445.00 | KRW 2,255.00 | 16.72K |
| 2026-09-07 | KRW 2,320.00 | 0.00% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,310.00 | 3.73K |
| 2026-09-04 | KRW 2,320.00 | -1.90% | KRW 2,380.00 | KRW 2,390.00 | KRW 2,310.00 | 14.96K |
| 2026-09-03 | KRW 2,365.00 | -1.25% | KRW 2,395.00 | KRW 2,415.00 | KRW 2,340.00 | 11.71K |
| 2026-09-02 | KRW 2,395.00 | +1.48% | KRW 2,395.00 | KRW 2,440.00 | KRW 2,325.00 | 10.78K |
| 2026-09-01 | KRW 2,360.00 | +1.51% | KRW 2,310.00 | KRW 2,360.00 | KRW 2,310.00 | 5.66K |
| 2026-08-31 | KRW 2,325.00 | +0.65% | KRW 2,250.00 | KRW 2,340.00 | KRW 2,235.00 | 6.50K |
| 2026-08-28 | KRW 2,310.00 | -2.94% | KRW 2,385.00 | KRW 2,440.00 | KRW 2,305.00 | 8.84K |
| 2026-08-27 | KRW 2,380.00 | +1.28% | KRW 2,350.00 | KRW 2,395.00 | KRW 2,330.00 | 17.21K |
| 2026-08-26 | KRW 2,350.00 | -0.21% | KRW 2,355.00 | KRW 2,490.00 | KRW 2,340.00 | 34.46K |
| 2026-08-25 | KRW 2,355.00 | +3.97% | KRW 2,265.00 | KRW 2,410.00 | KRW 2,250.00 | 55.57K |
| 2026-08-24 | KRW 2,265.00 | -5.63% | KRW 2,400.00 | KRW 2,425.00 | KRW 2,260.00 | 38.35K |
| 2026-08-21 | KRW 2,400.00 | +0.42% | KRW 2,370.00 | KRW 2,505.00 | KRW 2,315.00 | 32.81K |
| 2026-08-20 | KRW 2,390.00 | -0.42% | KRW 2,330.00 | KRW 2,495.00 | KRW 2,290.00 | 43.50K |
| 2026-08-19 | KRW 2,400.00 | +7.87% | KRW 2,315.00 | KRW 2,450.00 | KRW 2,230.00 | 81.78K |
| 2026-08-18 | KRW 2,225.00 | -3.05% | KRW 2,295.00 | KRW 2,310.00 | KRW 2,200.00 | 33.91K |
| 2026-08-14 | KRW 2,295.00 | +2.46% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,205.00 | 27.45K |
| 2026-08-13 | KRW 2,240.00 | -1.75% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,165.00 | 23.35K |
| 2026-08-12 | KRW 2,280.00 | +6.29% | KRW 2,145.00 | KRW 2,360.00 | KRW 2,080.00 | 114.54K |
| 2026-08-11 | KRW 2,145.00 | +7.25% | KRW 2,000.00 | KRW 2,180.00 | KRW 2,000.00 | 97.18K |
| 2026-08-10 | KRW 2,000.00 | +4.28% | KRW 1,928.00 | KRW 2,140.00 | KRW 1,901.00 | 255.13K |
| 2026-08-07 | KRW 1,918.00 | +3.84% | KRW 1,863.00 | KRW 2,270.00 | KRW 1,863.00 | 696.18K |
| 2026-08-06 | KRW 1,847.00 | +1.21% | KRW 1,863.00 | KRW 1,863.00 | KRW 1,813.00 | 10.14K |
| 2026-08-05 | KRW 1,825.00 | +0.83% | KRW 1,810.00 | KRW 1,848.00 | KRW 1,810.00 | 8.33K |
| 2026-08-04 | KRW 1,810.00 | +1.51% | KRW 1,863.00 | KRW 1,864.00 | KRW 1,783.00 | 14.40K |
| 2026-08-03 | KRW 1,783.00 | -1.33% | KRW 1,807.00 | KRW 1,835.00 | KRW 1,762.00 | 20.86K |
| 2026-07-31 | KRW 1,807.00 | -2.48% | KRW 1,853.00 | KRW 1,853.00 | KRW 1,772.00 | 29.08K |
| 2026-07-30 | KRW 1,853.00 | +5.70% | KRW 1,738.00 | KRW 1,900.00 | KRW 1,701.00 | 40.07K |
| 2026-07-29 | KRW 1,753.00 | -3.79% | KRW 1,899.00 | KRW 1,899.00 | KRW 1,693.00 | 31.31K |
| 2026-07-28 | KRW 1,822.00 | -4.61% | KRW 1,915.00 | KRW 1,950.00 | KRW 1,811.00 | 28.22K |
| 2026-07-27 | KRW 1,910.00 | -0.52% | KRW 1,920.00 | KRW 1,921.00 | KRW 1,882.00 | 2.04M |
| 2026-07-24 | KRW 1,920.00 | -1.13% | KRW 1,981.00 | KRW 1,981.00 | KRW 1,885.00 | 17.52K |
| 2026-07-23 | KRW 1,942.00 | +2.43% | KRW 1,920.00 | KRW 1,955.00 | KRW 1,905.00 | 17.21K |
| 2026-07-22 | KRW 1,896.00 | +0.16% | KRW 1,945.00 | KRW 1,945.00 | KRW 1,885.00 | 11.60K |
| 2026-07-21 | KRW 1,893.00 | +0.05% | KRW 1,925.00 | KRW 1,925.00 | KRW 1,872.00 | 8.85K |
| 2026-07-20 | KRW 1,892.00 | -2.47% | KRW 1,924.00 | KRW 1,943.00 | KRW 1,876.00 | 27.95K |
| 2026-07-16 | KRW 1,940.00 | +0.31% | KRW 1,918.00 | KRW 1,960.00 | KRW 1,915.00 | 15.36K |
| 2026-07-15 | KRW 1,934.00 | +1.31% | KRW 1,909.00 | KRW 2,030.00 | KRW 1,909.00 | 24.49K |
| 2026-07-14 | KRW 1,909.00 | -1.50% | KRW 1,939.00 | KRW 1,944.00 | KRW 1,874.00 | 58.53K |
| 2026-07-13 | KRW 1,938.00 | -2.95% | KRW 2,030.00 | KRW 2,050.00 | KRW 1,926.00 | 31.81K |
| 2026-07-10 | KRW 1,997.00 | +3.47% | KRW 1,981.00 | KRW 2,005.00 | KRW 1,936.00 | 23.33K |
| 2026-07-09 | KRW 1,930.00 | -0.72% | KRW 1,944.00 | KRW 1,976.00 | KRW 1,899.00 | 29.30K |
| 2026-07-08 | KRW 1,944.00 | -2.31% | KRW 1,991.00 | KRW 2,070.00 | KRW 1,938.00 | 36.92K |
| 2026-07-07 | KRW 1,990.00 | -2.21% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,963.00 | 39.40K |
| 2026-07-06 | KRW 2,035.00 | +0.49% | KRW 2,085.00 | KRW 2,090.00 | KRW 2,005.00 | 14.90K |
| 2026-07-03 | KRW 2,025.00 | -1.94% | KRW 2,065.00 | KRW 2,075.00 | KRW 2,015.00 | 25.78K |
| 2026-07-02 | KRW 2,065.00 | -0.72% | KRW 2,080.00 | KRW 2,115.00 | KRW 2,020.00 | 16.10K |
| 2026-07-01 | KRW 2,080.00 | -3.70% | KRW 2,215.00 | KRW 2,215.00 | KRW 2,060.00 | 13.37K |
| 2026-06-30 | KRW 2,160.00 | +4.35% | KRW 2,100.00 | KRW 2,240.00 | KRW 2,025.00 | 27.43K |
| 2026-06-29 | KRW 2,070.00 | +7.25% | KRW 1,914.00 | KRW 2,090.00 | KRW 1,914.00 | 19.06K |
| 2026-06-26 | KRW 1,930.00 | -4.69% | KRW 2,100.00 | KRW 2,105.00 | KRW 1,929.00 | 45.92K |
| 2026-06-25 | KRW 2,025.00 | +0.75% | KRW 2,025.00 | KRW 2,090.00 | KRW 2,005.00 | 7.24K |
| 2026-06-24 | KRW 2,010.00 | +0.50% | KRW 2,000.00 | KRW 2,075.00 | KRW 1,961.00 | 32.53K |
| 2026-06-23 | KRW 2,000.00 | -2.44% | KRW 2,050.00 | KRW 2,140.00 | KRW 1,991.00 | 34.76K |
| 2026-06-22 | KRW 2,050.00 | +0.24% | KRW 2,045.00 | KRW 2,090.00 | KRW 2,040.00 | 26.34K |
| 2026-06-19 | KRW 2,045.00 | -2.15% | KRW 2,075.00 | KRW 2,090.00 | KRW 2,015.00 | 21.98K |
| 2026-06-18 | KRW 2,090.00 | -4.78% | KRW 2,195.00 | KRW 2,210.00 | KRW 2,090.00 | 31.56K |
| 2026-06-17 | KRW 2,195.00 | -2.01% | KRW 2,240.00 | KRW 2,290.00 | KRW 2,190.00 | 15.48K |
| 2026-06-16 | KRW 2,240.00 | -0.88% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,180.00 | 27.25K |
| 2026-06-15 | KRW 2,260.00 | +3.67% | KRW 2,275.00 | KRW 2,300.00 | KRW 2,180.00 | 21.85K |
| 2026-06-12 | KRW 2,180.00 | +1.87% | KRW 2,155.00 | KRW 2,255.00 | KRW 2,095.00 | 35.95K |
| 2026-06-11 | KRW 2,140.00 | -1.83% | KRW 2,180.00 | KRW 2,210.00 | KRW 2,035.00 | 23.58K |
| 2026-06-10 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,245.00 | KRW 2,015.00 | 29.12K |
| 2026-06-09 | KRW 2,180.00 | +4.81% | KRW 2,225.00 | KRW 2,300.00 | KRW 2,095.00 | 46.20K |
| 2026-06-08 | KRW 2,080.00 | -8.97% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,070.00 | 61.44K |
| 2026-06-05 | KRW 2,285.00 | +5.79% | KRW 2,200.00 | KRW 2,300.00 | KRW 2,100.00 | 54.16K |
| 2026-06-04 | KRW 2,160.00 | +1.17% | KRW 2,145.00 | KRW 2,290.00 | KRW 2,090.00 | 38.68K |
| 2026-06-02 | KRW 2,135.00 | -0.47% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,075.00 | 42.06K |
| 2026-06-01 | KRW 2,145.00 | -9.68% | KRW 2,380.00 | KRW 2,460.00 | KRW 2,140.00 | 134.62K |
| 2026-05-29 | KRW 2,375.00 | -4.81% | KRW 2,565.00 | KRW 2,585.00 | KRW 2,310.00 | 105.25K |
| 2026-05-28 | KRW 2,495.00 | -3.67% | KRW 2,590.00 | KRW 2,610.00 | KRW 2,450.00 | 44.14K |
| 2026-05-27 | KRW 2,590.00 | +1.57% | KRW 2,585.00 | KRW 2,640.00 | KRW 2,505.00 | 56.99K |
| 2026-05-26 | KRW 2,550.00 | +3.87% | KRW 2,440.00 | KRW 2,610.00 | KRW 2,440.00 | 47.72K |
| 2026-05-22 | KRW 2,455.00 | +2.72% | KRW 2,400.00 | KRW 2,500.00 | KRW 2,400.00 | 13.45K |