Gyeongnam Steel Co., Ltd 039240
KRX · South Korea · Non-Energy Minerals
KRW 1,949.00+35.00 (+1.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,914.00 | +0.37% | KRW 1,933.00 | KRW 2,125.00 | KRW 1,914.00 | 336.44K |
| 2026-09-30 | KRW 1,907.00 | +1.06% | KRW 1,899.00 | KRW 1,940.00 | KRW 1,885.00 | 27.72K |
| 2026-09-29 | KRW 1,887.00 | +0.05% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,875.00 | 17.42K |
| 2026-09-28 | KRW 1,886.00 | -0.26% | KRW 1,898.00 | KRW 1,898.00 | KRW 1,875.00 | 17.96K |
| 2026-09-23 | KRW 1,891.00 | +0.11% | KRW 1,902.00 | KRW 1,905.00 | KRW 1,877.00 | 38.03K |
| 2026-09-22 | KRW 1,889.00 | -0.37% | KRW 1,882.00 | KRW 1,906.00 | KRW 1,878.00 | 28.02K |
| 2026-09-21 | KRW 1,896.00 | -0.37% | KRW 1,929.00 | KRW 1,931.00 | KRW 1,895.00 | 55.51K |
| 2026-09-18 | KRW 1,903.00 | 0.00% | KRW 1,903.00 | KRW 1,919.00 | KRW 1,902.00 | 28.84K |
| 2026-09-17 | KRW 1,903.00 | -0.89% | KRW 1,909.00 | KRW 1,939.00 | KRW 1,897.00 | 41.02K |
| 2026-09-16 | KRW 1,920.00 | -0.36% | KRW 1,927.00 | KRW 1,927.00 | KRW 1,905.00 | 17.34K |
| 2026-09-15 | KRW 1,927.00 | +0.05% | KRW 1,910.00 | KRW 1,938.00 | KRW 1,902.00 | 21.33K |
| 2026-09-14 | KRW 1,926.00 | -0.05% | KRW 1,927.00 | KRW 1,990.00 | KRW 1,901.00 | 38.52K |
| 2026-09-11 | KRW 1,927.00 | +0.89% | KRW 1,908.00 | KRW 1,940.00 | KRW 1,880.00 | 10.29K |
| 2026-09-10 | KRW 1,910.00 | -2.30% | KRW 1,949.00 | KRW 1,949.00 | KRW 1,850.00 | 50.08K |
| 2026-09-09 | KRW 1,955.00 | +3.22% | KRW 1,895.00 | KRW 1,987.00 | KRW 1,880.00 | 53.32K |
| 2026-09-08 | KRW 1,894.00 | -0.26% | KRW 1,891.00 | KRW 1,915.00 | KRW 1,882.00 | 62.99K |
| 2026-09-07 | KRW 1,899.00 | -0.42% | KRW 1,907.00 | KRW 1,926.00 | KRW 1,890.00 | 75.91K |
| 2026-09-04 | KRW 1,907.00 | +0.21% | KRW 1,939.00 | KRW 1,939.00 | KRW 1,885.00 | 51.96K |
| 2026-09-03 | KRW 1,903.00 | -0.73% | KRW 1,925.00 | KRW 2,015.00 | KRW 1,884.00 | 144.61K |
| 2026-09-02 | KRW 1,917.00 | -0.83% | KRW 1,922.00 | KRW 1,937.00 | KRW 1,901.00 | 16.96K |
| 2026-09-01 | KRW 1,933.00 | 0.00% | KRW 1,920.00 | KRW 1,946.00 | KRW 1,920.00 | 12.20K |
| 2026-08-31 | KRW 1,933.00 | -0.31% | KRW 1,923.00 | KRW 1,940.00 | KRW 1,907.00 | 7.91K |
| 2026-08-28 | KRW 1,939.00 | +0.73% | KRW 1,930.00 | KRW 1,939.00 | KRW 1,918.00 | 7.31K |
| 2026-08-27 | KRW 1,925.00 | -0.41% | KRW 1,935.00 | KRW 1,937.00 | KRW 1,915.00 | 14.17K |
| 2026-08-26 | KRW 1,933.00 | +0.05% | KRW 1,932.00 | KRW 1,935.00 | KRW 1,900.00 | 12.76K |
| 2026-08-25 | KRW 1,932.00 | +1.20% | KRW 1,912.00 | KRW 1,934.00 | KRW 1,873.00 | 39.52K |
| 2026-08-24 | KRW 1,909.00 | +1.92% | KRW 1,858.00 | KRW 1,920.00 | KRW 1,858.00 | 19.61K |
| 2026-08-21 | KRW 1,873.00 | -1.83% | KRW 1,895.00 | KRW 1,909.00 | KRW 1,870.00 | 16.42K |
| 2026-08-20 | KRW 1,908.00 | -0.78% | KRW 1,919.00 | KRW 1,938.00 | KRW 1,902.00 | 35.62K |
| 2026-08-19 | KRW 1,923.00 | -0.98% | KRW 1,925.00 | KRW 1,934.00 | KRW 1,901.00 | 29.46K |
| 2026-08-18 | KRW 1,942.00 | 0.00% | KRW 1,949.00 | KRW 1,952.00 | KRW 1,915.00 | 19.68K |
| 2026-08-14 | KRW 1,942.00 | +0.10% | KRW 1,937.00 | KRW 1,957.00 | KRW 1,921.00 | 38.97K |
| 2026-08-13 | KRW 1,940.00 | -1.47% | KRW 1,969.00 | KRW 1,971.00 | KRW 1,934.00 | 35.43K |
| 2026-08-12 | KRW 1,969.00 | +1.08% | KRW 1,935.00 | KRW 1,982.00 | KRW 1,935.00 | 69.41K |
| 2026-08-11 | KRW 1,948.00 | +1.41% | KRW 1,905.00 | KRW 1,974.00 | KRW 1,905.00 | 129.04K |
| 2026-08-10 | KRW 1,921.00 | +2.40% | KRW 1,890.00 | KRW 1,922.00 | KRW 1,869.00 | 55.94K |
| 2026-08-07 | KRW 1,876.00 | -0.37% | KRW 1,883.00 | KRW 1,921.00 | KRW 1,851.00 | 130.71K |
| 2026-08-06 | KRW 1,883.00 | +0.43% | KRW 1,875.00 | KRW 1,892.00 | KRW 1,748.00 | 126.28K |
| 2026-08-05 | KRW 1,875.00 | -0.95% | KRW 1,912.00 | KRW 1,937.00 | KRW 1,858.00 | 126.13K |
| 2026-08-04 | KRW 1,893.00 | +1.61% | KRW 1,849.00 | KRW 1,910.00 | KRW 1,849.00 | 40.48K |
| 2026-08-03 | KRW 1,863.00 | +1.31% | KRW 1,839.00 | KRW 1,900.00 | KRW 1,820.00 | 22.04K |
| 2026-07-31 | KRW 1,839.00 | +3.78% | KRW 1,775.00 | KRW 1,850.00 | KRW 1,775.00 | 41.57K |
| 2026-07-30 | KRW 1,772.00 | +0.34% | KRW 1,548.00 | KRW 1,801.00 | KRW 1,548.00 | 182.97K |
| 2026-07-29 | KRW 1,766.00 | -6.46% | KRW 1,888.00 | KRW 1,919.00 | KRW 1,724.00 | 186.50K |
| 2026-07-28 | KRW 1,888.00 | -3.28% | KRW 1,925.00 | KRW 1,943.00 | KRW 1,869.00 | 62.77K |
| 2026-07-27 | KRW 1,952.00 | -0.81% | KRW 1,976.00 | KRW 1,990.00 | KRW 1,944.00 | 46.72K |
| 2026-07-24 | KRW 1,968.00 | -0.35% | KRW 1,985.00 | KRW 2,025.00 | KRW 1,950.00 | 43.50K |
| 2026-07-23 | KRW 1,975.00 | +2.65% | KRW 1,924.00 | KRW 1,990.00 | KRW 1,924.00 | 53.44K |
| 2026-07-22 | KRW 1,924.00 | -0.10% | KRW 1,931.00 | KRW 1,980.00 | KRW 1,924.00 | 31.77K |
| 2026-07-21 | KRW 1,926.00 | -0.21% | KRW 1,901.00 | KRW 1,968.00 | KRW 1,901.00 | 31.99K |
| 2026-07-20 | KRW 1,930.00 | -3.36% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,922.00 | 67.58K |
| 2026-07-16 | KRW 1,997.00 | +0.55% | KRW 1,952.00 | KRW 2,010.00 | KRW 1,952.00 | 34.30K |
| 2026-07-15 | KRW 1,986.00 | +1.53% | KRW 1,957.00 | KRW 2,030.00 | KRW 1,957.00 | 52.09K |
| 2026-07-14 | KRW 1,956.00 | +0.93% | KRW 1,936.00 | KRW 1,985.00 | KRW 1,920.00 | 122.78K |
| 2026-07-13 | KRW 1,938.00 | -3.34% | KRW 2,015.00 | KRW 2,080.00 | KRW 1,935.00 | 171.74K |
| 2026-07-10 | KRW 2,005.00 | +3.35% | KRW 1,931.00 | KRW 2,030.00 | KRW 1,931.00 | 171.15K |
| 2026-07-09 | KRW 1,940.00 | -2.02% | KRW 1,950.00 | KRW 1,999.00 | KRW 1,930.00 | 114.99K |
| 2026-07-08 | KRW 1,980.00 | -1.74% | KRW 2,000.00 | KRW 2,030.00 | KRW 1,960.00 | 69.41K |
| 2026-07-07 | KRW 2,015.00 | -1.47% | KRW 2,030.00 | KRW 2,060.00 | KRW 1,985.00 | 81.54K |
| 2026-07-06 | KRW 2,045.00 | 0.00% | KRW 2,045.00 | KRW 2,085.00 | KRW 2,020.00 | 84.88K |
| 2026-07-03 | KRW 2,045.00 | 0.00% | KRW 2,070.00 | KRW 2,070.00 | KRW 1,941.00 | 283.20K |
| 2026-07-02 | KRW 2,045.00 | -2.15% | KRW 2,090.00 | KRW 2,095.00 | KRW 2,010.00 | 94.17K |
| 2026-07-01 | KRW 2,090.00 | +1.70% | KRW 2,055.00 | KRW 2,120.00 | KRW 2,035.00 | 75.66K |
| 2026-06-30 | KRW 2,055.00 | -2.14% | KRW 2,100.00 | KRW 2,225.00 | KRW 2,040.00 | 199.05K |
| 2026-06-29 | KRW 2,100.00 | +7.58% | KRW 1,930.00 | KRW 2,120.00 | KRW 1,930.00 | 79.57K |
| 2026-06-26 | KRW 1,952.00 | -3.37% | KRW 2,015.00 | KRW 2,020.00 | KRW 1,929.00 | 199.23K |
| 2026-06-25 | KRW 2,020.00 | -0.49% | KRW 2,060.00 | KRW 2,085.00 | KRW 2,015.00 | 47.22K |
| 2026-06-24 | KRW 2,030.00 | -2.40% | KRW 2,060.00 | KRW 2,165.00 | KRW 2,005.00 | 175.40K |
| 2026-06-23 | KRW 2,080.00 | -5.24% | KRW 2,145.00 | KRW 2,195.00 | KRW 2,070.00 | 152.65K |
| 2026-06-22 | KRW 2,195.00 | +3.78% | KRW 2,110.00 | KRW 2,220.00 | KRW 2,100.00 | 168.34K |
| 2026-06-19 | KRW 2,115.00 | -4.73% | KRW 2,210.00 | KRW 2,250.00 | KRW 2,095.00 | 205.72K |
| 2026-06-18 | KRW 2,220.00 | -2.84% | KRW 2,260.00 | KRW 2,280.00 | KRW 2,205.00 | 133.18K |
| 2026-06-17 | KRW 2,285.00 | +2.93% | KRW 2,235.00 | KRW 2,480.00 | KRW 2,235.00 | 772.56K |
| 2026-06-16 | KRW 2,220.00 | -1.11% | KRW 2,245.00 | KRW 2,275.00 | KRW 2,215.00 | 65.33K |
| 2026-06-15 | KRW 2,245.00 | +2.51% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,200.00 | 123.02K |
| 2026-06-12 | KRW 2,190.00 | +2.82% | KRW 2,190.00 | KRW 2,215.00 | KRW 2,140.00 | 99.29K |
| 2026-06-11 | KRW 2,130.00 | +0.47% | KRW 2,105.00 | KRW 2,160.00 | KRW 2,090.00 | 75.14K |
| 2026-06-10 | KRW 2,120.00 | -1.40% | KRW 2,120.00 | KRW 2,205.00 | KRW 2,090.00 | 10 |
| 2026-06-09 | KRW 2,150.00 | +1.90% | KRW 2,115.00 | KRW 2,240.00 | KRW 2,115.00 | 169.69K |
| 2026-06-08 | KRW 2,110.00 | -6.64% | KRW 2,160.00 | KRW 2,225.00 | KRW 2,085.00 | 249.17K |
| 2026-06-05 | KRW 2,260.00 | -1.95% | KRW 2,285.00 | KRW 2,340.00 | KRW 2,250.00 | 116.94K |
| 2026-06-04 | KRW 2,305.00 | -2.95% | KRW 2,310.00 | KRW 2,400.00 | KRW 2,305.00 | 113.27K |
| 2026-06-02 | KRW 2,375.00 | +3.26% | KRW 2,300.00 | KRW 2,490.00 | KRW 2,215.00 | 247.78K |
| 2026-06-01 | KRW 2,300.00 | -4.37% | KRW 2,380.00 | KRW 2,400.00 | KRW 2,290.00 | 376.93K |
| 2026-05-29 | KRW 2,405.00 | -1.84% | KRW 2,450.00 | KRW 2,500.00 | KRW 2,385.00 | 173.67K |
| 2026-05-28 | KRW 2,450.00 | -1.21% | KRW 2,465.00 | KRW 2,480.00 | KRW 2,400.00 | 133.90K |
| 2026-05-27 | KRW 2,480.00 | -1.78% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,440.00 | 182.73K |
| 2026-05-26 | KRW 2,525.00 | -0.59% | KRW 2,540.00 | KRW 2,625.00 | KRW 2,500.00 | 139.82K |
| 2026-05-22 | KRW 2,540.00 | +2.42% | KRW 2,470.00 | KRW 2,580.00 | KRW 2,470.00 | 72.02K |
| 2026-05-21 | KRW 2,480.00 | +0.81% | KRW 2,495.00 | KRW 2,585.00 | KRW 2,475.00 | 109.73K |