Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,680.00
-20.00 (-0.74%)
At close: Apr 2, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,720.002,950.002,700.002,800.002,800.004.48%1,453,531
Apr 2, 20262,690.002,725.002,635.002,680.002,680.00-0.74%220,434
Apr 1, 20262,650.002,725.002,650.002,700.002,700.002.47%315,101
Mar 31, 20262,530.002,690.002,505.002,635.002,635.003.94%400,644
Mar 30, 20262,535.002,555.002,490.002,535.002,535.00-104,830
Mar 27, 20262,535.002,560.002,500.002,535.002,535.00-63,237
Mar 26, 20262,545.002,560.002,515.002,535.002,535.00-0.20%100,994
Mar 25, 20262,550.002,550.002,515.002,540.002,540.00-0.39%58,393
Mar 24, 20262,455.002,550.002,455.002,550.002,550.004.94%94,302
Mar 23, 20262,520.002,525.002,430.002,430.002,430.00-4.14%96,365
Mar 20, 20262,495.002,550.002,490.002,535.002,535.001.40%116,938
Mar 19, 20262,475.002,515.002,430.002,500.002,500.000.81%110,224
Mar 18, 20262,460.002,505.002,460.002,480.002,480.000.20%103,252
Mar 17, 20262,445.002,480.002,420.002,475.002,475.001.43%98,441
Mar 16, 20262,455.002,505.002,430.002,440.002,440.00-1.21%52,090
Mar 13, 20262,470.002,525.002,445.002,470.002,470.00-0.40%78,587
Mar 12, 20262,415.002,485.002,415.002,480.002,480.001.85%85,396
Mar 11, 20262,440.002,480.002,425.002,435.002,435.000.41%79,836
Mar 10, 20262,515.002,540.002,400.002,425.002,425.00-0.61%133,018
Mar 9, 20262,480.002,480.002,350.002,440.002,440.00-2.40%137,475
Mar 6, 20262,495.002,520.002,450.002,500.002,500.000.40%66,540
Mar 5, 20262,390.002,515.002,390.002,490.002,490.005.06%233,269
Mar 4, 20262,550.002,555.002,285.002,370.002,370.00-7.78%449,069
Mar 3, 20262,605.002,630.002,570.002,570.002,570.00-1.53%198,519
Feb 27, 20262,645.002,665.002,610.002,610.002,610.00-1.32%157,374
Feb 26, 20262,700.002,715.002,630.002,645.002,645.00-1.86%240,773
Feb 25, 20262,720.002,735.002,695.002,695.002,695.00-0.92%131,598
Feb 24, 20262,720.002,725.002,685.002,720.002,720.00-100,669
Feb 23, 20262,760.002,760.002,710.002,720.002,720.00-202,594
Feb 20, 20262,715.002,730.002,685.002,720.002,720.00-91,761
Feb 19, 20262,700.002,720.002,670.002,720.002,720.001.87%178,239
Feb 13, 20262,680.002,690.002,645.002,670.002,670.00-0.37%93,421
Feb 12, 20262,655.002,700.002,655.002,680.002,680.001.13%152,220
Feb 11, 20262,680.002,680.002,650.002,650.002,650.00-0.19%42,844
Feb 10, 20262,645.002,685.002,645.002,655.002,655.00-0.19%42,127
Feb 9, 20262,670.002,695.002,655.002,660.002,660.00-0.37%66,864
Feb 6, 20262,665.002,680.002,590.002,670.002,670.000.19%132,466
Feb 5, 20262,690.002,730.002,660.002,665.002,665.00-0.93%85,852
Feb 4, 20262,650.002,690.002,645.002,690.002,690.001.51%102,330
Feb 3, 20262,625.002,660.002,615.002,650.002,650.001.34%66,671
Feb 2, 20262,685.002,685.002,610.002,615.002,615.00-2.61%209,608
Jan 30, 20262,730.002,730.002,685.002,685.002,685.00-1.10%128,518
Jan 29, 20262,745.002,755.002,705.002,715.002,715.00-1.09%120,790
Jan 28, 20262,730.002,775.002,705.002,745.002,745.000.55%126,007
Jan 27, 20262,755.002,760.002,700.002,730.002,730.00-0.91%154,243
Jan 26, 20262,750.002,760.002,695.002,755.002,755.000.18%115,422
Jan 23, 20262,740.002,750.002,695.002,750.002,750.000.36%154,746
Jan 22, 20262,690.002,740.002,670.002,740.002,740.001.11%206,331
Jan 21, 20262,680.002,785.002,640.002,710.002,710.002.07%577,030
Jan 20, 20262,660.002,695.002,645.002,655.002,655.00-0.19%93,693