Keum Kang Steel Co., Ltd. 053260
KRX · South Korea · Non-Energy Minerals
KRW 7,130.00-330.00 (-4.42%)
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 7,130.00 | -4.42% | KRW 7,320.00 | KRW 7,500.00 | KRW 7,130.00 | 471.73K |
| 2026-10-01 | KRW 7,460.00 | -8.01% | KRW 8,640.00 | KRW 9,460.00 | KRW 7,410.00 | 3.37M |
| 2026-09-30 | KRW 8,110.00 | +22.69% | KRW 7,190.00 | KRW 8,450.00 | KRW 7,120.00 | 9.19M |
| 2026-09-29 | KRW 6,610.00 | -5.44% | KRW 7,000.00 | KRW 7,070.00 | KRW 6,480.00 | 323.77K |
| 2026-09-28 | KRW 6,990.00 | +0.43% | KRW 6,970.00 | KRW 7,400.00 | KRW 6,850.00 | 873.70K |
| 2026-09-23 | KRW 6,960.00 | -4.92% | KRW 7,310.00 | KRW 7,360.00 | KRW 6,930.00 | 374.86K |
| 2026-09-22 | KRW 7,320.00 | +0.97% | KRW 7,230.00 | KRW 7,860.00 | KRW 7,130.00 | 2.71M |
| 2026-09-21 | KRW 7,250.00 | +1.26% | KRW 7,250.00 | KRW 7,810.00 | KRW 6,980.00 | 1.75M |
| 2026-09-18 | KRW 7,160.00 | -4.53% | KRW 7,500.00 | KRW 7,560.00 | KRW 7,130.00 | 442.62K |
| 2026-09-17 | KRW 7,500.00 | -1.06% | KRW 7,520.00 | KRW 7,680.00 | KRW 7,330.00 | 493.52K |
| 2026-09-16 | KRW 7,580.00 | -2.70% | KRW 7,750.00 | KRW 8,270.00 | KRW 7,530.00 | 682.53K |
| 2026-09-15 | KRW 7,790.00 | -3.95% | KRW 8,000.00 | KRW 8,440.00 | KRW 7,670.00 | 1.37M |
| 2026-09-14 | KRW 8,110.00 | +3.05% | KRW 7,910.00 | KRW 8,540.00 | KRW 7,900.00 | 4.52M |
| 2026-09-11 | KRW 7,870.00 | +2.34% | KRW 7,670.00 | KRW 9,170.00 | KRW 7,450.00 | 10.70M |
| 2026-09-10 | KRW 7,690.00 | -3.75% | KRW 7,870.00 | KRW 8,840.00 | KRW 7,520.00 | 7.25M |
| 2026-09-09 | KRW 7,990.00 | +19.97% | KRW 6,660.00 | KRW 8,595.00 | KRW 6,540.00 | 17.10M |
| 2026-09-08 | KRW 6,660.00 | +3.90% | KRW 6,390.00 | KRW 7,670.00 | KRW 6,210.00 | 7.82M |
| 2026-09-07 | KRW 6,410.00 | +6.30% | KRW 6,120.00 | KRW 7,030.00 | KRW 5,930.00 | 5.19M |
| 2026-09-04 | KRW 6,030.00 | -5.63% | KRW 6,250.00 | KRW 6,360.00 | KRW 5,890.00 | 938.82K |
| 2026-09-03 | KRW 6,390.00 | +17.68% | KRW 5,700.00 | KRW 7,050.00 | KRW 5,700.00 | 7.39M |
| 2026-09-02 | KRW 5,430.00 | 0.00% | KRW 5,430.00 | KRW 5,750.00 | KRW 5,280.00 | 136.56K |
| 2026-09-01 | KRW 5,430.00 | +1.88% | KRW 5,330.00 | KRW 5,500.00 | KRW 5,310.00 | 82.14K |
| 2026-08-31 | KRW 5,330.00 | -1.30% | KRW 5,300.00 | KRW 5,470.00 | KRW 5,230.00 | 33.35K |
| 2026-08-28 | KRW 5,400.00 | 0.00% | KRW 5,370.00 | KRW 5,520.00 | KRW 5,300.00 | 76.13K |
| 2026-08-27 | KRW 5,400.00 | -0.37% | KRW 5,420.00 | KRW 5,900.00 | KRW 5,360.00 | 197.93K |
| 2026-08-26 | KRW 5,420.00 | +3.24% | KRW 5,250.00 | KRW 5,770.00 | KRW 5,250.00 | 211.04K |
| 2026-08-25 | KRW 5,250.00 | -0.57% | KRW 5,220.00 | KRW 5,350.00 | KRW 5,040.00 | 140.00K |
| 2026-08-24 | KRW 5,280.00 | -1.86% | KRW 5,380.00 | KRW 5,570.00 | KRW 5,270.00 | 95.83K |
| 2026-08-21 | KRW 5,380.00 | -6.76% | KRW 5,620.00 | KRW 5,890.00 | KRW 5,310.00 | 301.43K |
| 2026-08-20 | KRW 5,770.00 | +10.33% | KRW 5,290.00 | KRW 6,150.00 | KRW 5,200.00 | 1.74M |
| 2026-08-19 | KRW 5,230.00 | -8.41% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,230.00 | 126.20K |
| 2026-08-18 | KRW 5,710.00 | 0.00% | KRW 5,670.00 | KRW 5,870.00 | KRW 5,340.00 | 343.53K |
| 2026-08-14 | KRW 5,710.00 | +0.18% | KRW 5,730.00 | KRW 6,090.00 | KRW 5,570.00 | 268.53K |
| 2026-08-13 | KRW 5,700.00 | -6.86% | KRW 6,060.00 | KRW 6,570.00 | KRW 5,700.00 | 1.38M |
| 2026-08-12 | KRW 6,120.00 | -1.77% | KRW 6,230.00 | KRW 6,850.00 | KRW 6,060.00 | 1.73M |
| 2026-08-11 | KRW 6,230.00 | +7.04% | KRW 5,930.00 | KRW 7,040.00 | KRW 5,790.00 | 5.12M |
| 2026-08-10 | KRW 5,820.00 | +9.40% | KRW 5,350.00 | KRW 6,750.00 | KRW 5,260.00 | 4.70M |
| 2026-08-07 | KRW 5,320.00 | +12.47% | KRW 4,850.00 | KRW 6,030.00 | KRW 4,645.00 | 2.59M |
| 2026-08-06 | KRW 4,730.00 | -0.42% | KRW 4,830.00 | KRW 4,840.00 | KRW 4,665.00 | 16.46K |
| 2026-08-05 | KRW 4,750.00 | 0.00% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,700.00 | 14.87K |
| 2026-08-04 | KRW 4,750.00 | +3.04% | KRW 4,530.00 | KRW 4,795.00 | KRW 4,530.00 | 17.74K |
| 2026-08-03 | KRW 4,610.00 | -1.18% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,610.00 | 11.53K |
| 2026-07-31 | KRW 4,665.00 | +3.44% | KRW 4,510.00 | KRW 4,780.00 | KRW 4,475.00 | 25.31K |
| 2026-07-30 | KRW 4,510.00 | +4.28% | KRW 4,050.00 | KRW 4,570.00 | KRW 4,050.00 | 16.01K |
| 2026-07-29 | KRW 4,325.00 | -3.67% | KRW 4,415.00 | KRW 4,530.00 | KRW 4,130.00 | 71.14K |
| 2026-07-28 | KRW 4,490.00 | -1.86% | KRW 4,410.00 | KRW 4,550.00 | KRW 4,370.00 | 12.83K |
| 2026-07-27 | KRW 4,575.00 | -2.66% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,535.00 | 7.24K |
| 2026-07-24 | KRW 4,700.00 | +0.21% | KRW 4,745.00 | KRW 4,760.00 | KRW 4,530.00 | 552.16K |
| 2026-07-23 | KRW 4,690.00 | +5.16% | KRW 4,435.00 | KRW 4,800.00 | KRW 4,435.00 | 21.28K |
| 2026-07-22 | KRW 4,460.00 | -1.22% | KRW 4,530.00 | KRW 4,615.00 | KRW 4,460.00 | 32.00K |
| 2026-07-21 | KRW 4,515.00 | +1.46% | KRW 4,350.00 | KRW 4,525.00 | KRW 4,270.00 | 25.51K |
| 2026-07-20 | KRW 4,450.00 | -3.26% | KRW 4,600.00 | KRW 4,630.00 | KRW 4,400.00 | 33.46K |
| 2026-07-16 | KRW 4,600.00 | -1.92% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,590.00 | 27.82K |
| 2026-07-15 | KRW 4,690.00 | +0.43% | KRW 4,670.00 | KRW 4,765.00 | KRW 4,615.00 | 24.92K |
| 2026-07-14 | KRW 4,670.00 | -0.21% | KRW 4,690.00 | KRW 4,770.00 | KRW 4,490.00 | 35.32K |
| 2026-07-13 | KRW 4,680.00 | -4.68% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,620.00 | 49.40K |
| 2026-07-10 | KRW 4,910.00 | +7.44% | KRW 4,550.00 | KRW 4,910.00 | KRW 4,550.00 | 18.77K |
| 2026-07-09 | KRW 4,570.00 | -1.72% | KRW 4,615.00 | KRW 4,715.00 | KRW 4,515.00 | 41.05K |
| 2026-07-08 | KRW 4,650.00 | -1.90% | KRW 4,715.00 | KRW 4,805.00 | KRW 4,565.00 | 49.80K |
| 2026-07-07 | KRW 4,740.00 | -4.15% | KRW 4,805.00 | KRW 4,940.00 | KRW 4,665.00 | 64.99K |
| 2026-07-06 | KRW 4,945.00 | -0.50% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,795.00 | 28.66K |
| 2026-07-03 | KRW 4,970.00 | +0.71% | KRW 4,900.00 | KRW 4,980.00 | KRW 4,690.00 | 74.05K |
| 2026-07-02 | KRW 4,935.00 | -2.85% | KRW 5,080.00 | KRW 5,100.00 | KRW 4,900.00 | 66.10K |
| 2026-07-01 | KRW 5,080.00 | +1.91% | KRW 5,030.00 | KRW 5,280.00 | KRW 4,895.00 | 116.98K |
| 2026-06-30 | KRW 4,985.00 | -5.05% | KRW 5,240.00 | KRW 5,250.00 | KRW 4,865.00 | 141.75K |
| 2026-06-29 | KRW 5,250.00 | +5.53% | KRW 4,810.00 | KRW 5,430.00 | KRW 4,810.00 | 148.00K |
| 2026-06-26 | KRW 4,975.00 | -5.78% | KRW 5,280.00 | KRW 5,700.00 | KRW 4,825.00 | 512.89K |
| 2026-06-25 | KRW 5,280.00 | -8.49% | KRW 5,900.00 | KRW 5,990.00 | KRW 5,280.00 | 407.83K |
| 2026-06-24 | KRW 5,770.00 | +4.91% | KRW 5,700.00 | KRW 6,450.00 | KRW 5,450.00 | 2.67M |
| 2026-06-23 | KRW 5,500.00 | -4.18% | KRW 5,630.00 | KRW 7,300.00 | KRW 5,280.00 | 6.01M |
| 2026-06-22 | KRW 5,740.00 | +15.49% | KRW 4,825.00 | KRW 6,460.00 | KRW 4,825.00 | 2.21M |
| 2026-06-19 | KRW 4,970.00 | -6.05% | KRW 5,280.00 | KRW 5,280.00 | KRW 4,850.00 | 124.52K |
| 2026-06-18 | KRW 5,290.00 | -8.48% | KRW 5,780.00 | KRW 5,860.00 | KRW 5,290.00 | 240.09K |
| 2026-06-17 | KRW 5,780.00 | +9.06% | KRW 5,530.00 | KRW 6,870.00 | KRW 5,530.00 | 2.13M |
| 2026-06-16 | KRW 5,300.00 | +2.12% | KRW 5,290.00 | KRW 5,480.00 | KRW 5,150.00 | 62.74K |
| 2026-06-15 | KRW 5,190.00 | +5.60% | KRW 5,080.00 | KRW 5,390.00 | KRW 5,040.00 | 63.64K |
| 2026-06-12 | KRW 4,915.00 | +0.51% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,895.00 | 41.88K |
| 2026-06-11 | KRW 4,890.00 | +3.06% | KRW 4,745.00 | KRW 4,890.00 | KRW 4,655.00 | 22.71K |
| 2026-06-10 | KRW 4,745.00 | +6.03% | KRW 4,385.00 | KRW 4,845.00 | KRW 4,355.00 | 260 |
| 2026-06-09 | KRW 4,475.00 | -1.21% | KRW 4,460.00 | KRW 4,775.00 | KRW 4,455.00 | 47.29K |
| 2026-06-08 | KRW 4,530.00 | -8.48% | KRW 4,570.00 | KRW 4,780.00 | KRW 4,415.00 | 66.90K |
| 2026-06-05 | KRW 4,950.00 | -7.99% | KRW 5,270.00 | KRW 5,370.00 | KRW 4,930.00 | 60.01K |
| 2026-06-04 | KRW 5,380.00 | -10.93% | KRW 5,830.00 | KRW 6,200.00 | KRW 5,380.00 | 92.79K |
| 2026-06-02 | KRW 6,040.00 | -1.63% | KRW 6,000.00 | KRW 6,270.00 | KRW 5,890.00 | 147.39K |
| 2026-06-01 | KRW 6,140.00 | +2.50% | KRW 5,940.00 | KRW 6,240.00 | KRW 5,550.00 | 211.67K |
| 2026-05-29 | KRW 5,990.00 | +3.28% | KRW 5,800.00 | KRW 6,120.00 | KRW 5,490.00 | 271.16K |
| 2026-05-28 | KRW 5,800.00 | +0.52% | KRW 5,720.00 | KRW 5,950.00 | KRW 5,400.00 | 243.40K |
| 2026-05-27 | KRW 5,770.00 | -0.69% | KRW 5,810.00 | KRW 5,860.00 | KRW 5,570.00 | 167.03K |
| 2026-05-26 | KRW 5,810.00 | +5.44% | KRW 5,640.00 | KRW 5,810.00 | KRW 5,510.00 | 166.70K |
| 2026-05-22 | KRW 5,510.00 | +4.75% | KRW 5,320.00 | KRW 5,650.00 | KRW 5,270.00 | 110.12K |