Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,025.00
+40.00 (1.34%)
Last updated: Oct 2, 2025, 9:00 AM KST

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,025.003,025.002,930.002,945.002,945.00-2.64%219,147
Oct 2, 20252,985.003,045.002,970.003,025.003,025.001.34%83,865
Oct 1, 20252,990.003,010.002,975.002,985.002,985.00-77,177
Sep 30, 20252,995.003,020.002,980.002,985.002,985.00-0.33%66,503
Sep 29, 20253,020.003,035.002,990.002,995.002,995.00-0.83%81,621
Sep 26, 20253,030.003,030.002,990.003,020.003,020.00-0.33%213,518
Sep 25, 20253,040.003,070.003,015.003,030.003,030.00-0.49%93,483
Sep 24, 20253,075.003,075.003,020.003,045.003,045.00-1.14%57,569
Sep 23, 20253,040.003,080.003,020.003,080.003,080.000.49%155,271
Sep 22, 20253,085.003,085.003,040.003,065.003,065.00-0.49%100,792
Sep 19, 20253,115.003,120.003,050.003,080.003,080.00-1.12%138,836
Sep 18, 20253,080.003,125.003,070.003,115.003,115.001.14%114,077
Sep 17, 20253,085.003,100.003,050.003,080.003,080.00-0.32%133,640
Sep 16, 20253,090.003,125.003,080.003,090.003,090.00-0.80%190,513
Sep 15, 20253,160.003,195.003,080.003,115.003,115.00-0.80%201,698
Sep 12, 20253,160.003,195.003,100.003,140.003,140.00-0.63%177,824
Sep 11, 20253,175.003,200.003,135.003,160.003,160.00-0.47%234,264
Sep 10, 20253,065.003,285.003,055.003,175.003,175.003.59%1,592,234
Sep 9, 20253,030.003,085.003,010.003,065.003,065.000.82%202,869
Sep 8, 20253,050.003,070.003,035.003,040.003,040.00-0.33%57,752
Sep 5, 20253,030.003,095.003,025.003,050.003,050.000.16%146,623
Sep 4, 20253,025.003,080.003,025.003,045.003,045.000.66%73,770
Sep 3, 20253,045.003,075.003,000.003,025.003,025.00-0.82%80,882
Sep 2, 20253,005.003,050.003,000.003,050.003,050.001.50%64,531
Sep 1, 20252,980.003,120.002,980.003,005.003,005.001.01%236,409
Aug 29, 20253,005.003,020.002,965.002,975.002,975.00-1.00%156,446
Aug 28, 20253,025.003,040.002,990.003,005.003,005.00-0.17%121,692
Aug 27, 20253,000.003,040.002,975.003,010.003,010.00-0.50%124,378
Aug 26, 20253,035.003,035.002,990.003,025.003,025.000.33%127,807
Aug 25, 20253,015.003,040.003,000.003,015.003,015.00-32,681
Aug 22, 20253,000.003,065.003,000.003,015.003,015.000.17%69,182
Aug 21, 20253,015.003,140.003,005.003,010.003,010.00-0.50%72,173
Aug 20, 20253,060.003,080.003,000.003,025.003,025.00-1.79%143,291
Aug 19, 20253,070.003,105.003,035.003,080.003,080.00-0.16%88,610
Aug 18, 20253,135.003,155.003,070.003,085.003,085.00-1.59%198,103
Aug 14, 20253,095.003,175.003,090.003,135.003,135.001.46%205,797
Aug 13, 20253,175.003,180.003,085.003,090.003,090.00-2.68%218,820
Aug 12, 20253,130.003,185.003,105.003,175.003,175.001.44%231,912
Aug 11, 20253,120.003,160.003,115.003,130.003,130.000.16%175,632
Aug 8, 20253,095.003,170.003,075.003,125.003,125.001.30%253,671
Aug 7, 20252,980.003,165.002,965.003,085.003,085.003.18%557,671
Aug 6, 20252,980.002,995.002,960.002,990.002,990.000.17%81,838
Aug 5, 20252,980.003,005.002,965.002,985.002,985.000.84%211,690
Aug 4, 20252,930.002,995.002,930.002,960.002,960.00-125,055
Aug 1, 20252,980.003,015.002,900.002,960.002,960.00-1.82%521,541
Jul 31, 20252,995.003,030.002,975.003,015.003,015.000.84%168,862
Jul 30, 20252,985.003,045.002,985.002,990.002,990.00-0.33%150,206
Jul 29, 20253,040.003,045.002,975.003,000.003,000.00-1.15%128,881
Jul 28, 20253,005.003,040.002,950.003,035.003,035.001.51%298,864
Jul 25, 20253,010.003,035.002,985.002,990.002,990.00-1.16%208,015