Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
 2,955.00
 +5.00 (0.17%)
  At close: Oct 24, 2025
Gyeongnam Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,920.00 | 2,925.00 | 2,850.00 | 2,855.00 | 2,855.00 | -2.23% | 212,221 | 
| Oct 29, 2025 | 2,950.00 | 2,965.00 | 2,915.00 | 2,920.00 | 2,920.00 | -1.02% | 103,770 | 
| Oct 28, 2025 | 2,965.00 | 2,980.00 | 2,935.00 | 2,950.00 | 2,950.00 | -0.51% | 114,819 | 
| Oct 27, 2025 | 2,960.00 | 3,000.00 | 2,945.00 | 2,965.00 | 2,965.00 | 0.34% | 161,290 | 
| Oct 24, 2025 | 2,940.00 | 2,970.00 | 2,915.00 | 2,955.00 | 2,955.00 | 0.17% | 203,846 | 
| Oct 23, 2025 | 2,975.00 | 3,010.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.17% | 166,783 | 
| Oct 22, 2025 | 2,965.00 | 3,010.00 | 2,950.00 | 2,985.00 | 2,985.00 | 0.17% | 99,462 | 
| Oct 21, 2025 | 3,000.00 | 3,010.00 | 2,960.00 | 2,980.00 | 2,980.00 | -0.67% | 93,953 | 
| Oct 20, 2025 | 2,950.00 | 3,010.00 | 2,945.00 | 3,000.00 | 3,000.00 | 1.52% | 170,446 | 
| Oct 17, 2025 | 3,000.00 | 3,015.00 | 2,935.00 | 2,955.00 | 2,955.00 | -1.50% | 175,027 | 
| Oct 16, 2025 | 2,995.00 | 3,035.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.83% | 87,613 | 
| Oct 15, 2025 | 2,990.00 | 3,030.00 | 2,980.00 | 3,025.00 | 3,025.00 | 1.17% | 46,094 | 
| Oct 14, 2025 | 2,970.00 | 2,995.00 | 2,955.00 | 2,990.00 | 2,990.00 | 1.18% | 80,075 | 
| Oct 13, 2025 | 2,920.00 | 2,980.00 | 2,875.00 | 2,955.00 | 2,955.00 | 0.34% | 117,929 | 
| Oct 10, 2025 | 3,025.00 | 3,025.00 | 2,930.00 | 2,945.00 | 2,945.00 | -2.64% | 221,321 | 
| Oct 2, 2025 | 2,985.00 | 3,045.00 | 2,970.00 | 3,025.00 | 3,025.00 | 1.34% | 83,865 | 
| Oct 1, 2025 | 2,990.00 | 3,010.00 | 2,975.00 | 2,985.00 | 2,985.00 | - | 77,177 | 
| Sep 30, 2025 | 2,995.00 | 3,020.00 | 2,980.00 | 2,985.00 | 2,985.00 | -0.33% | 66,503 | 
| Sep 29, 2025 | 3,020.00 | 3,035.00 | 2,990.00 | 2,995.00 | 2,995.00 | -0.83% | 81,621 | 
| Sep 26, 2025 | 3,030.00 | 3,030.00 | 2,990.00 | 3,020.00 | 3,020.00 | -0.33% | 213,518 | 
| Sep 25, 2025 | 3,040.00 | 3,070.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.49% | 93,483 | 
| Sep 24, 2025 | 3,075.00 | 3,075.00 | 3,020.00 | 3,045.00 | 3,045.00 | -1.14% | 57,569 | 
| Sep 23, 2025 | 3,040.00 | 3,080.00 | 3,020.00 | 3,080.00 | 3,080.00 | 0.49% | 155,271 | 
| Sep 22, 2025 | 3,085.00 | 3,085.00 | 3,040.00 | 3,065.00 | 3,065.00 | -0.49% | 100,792 | 
| Sep 19, 2025 | 3,115.00 | 3,120.00 | 3,050.00 | 3,080.00 | 3,080.00 | -1.12% | 138,836 | 
| Sep 18, 2025 | 3,080.00 | 3,125.00 | 3,070.00 | 3,115.00 | 3,115.00 | 1.14% | 114,077 | 
| Sep 17, 2025 | 3,085.00 | 3,100.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.32% | 133,640 | 
| Sep 16, 2025 | 3,090.00 | 3,125.00 | 3,080.00 | 3,090.00 | 3,090.00 | -0.80% | 190,513 | 
| Sep 15, 2025 | 3,160.00 | 3,195.00 | 3,080.00 | 3,115.00 | 3,115.00 | -0.80% | 201,698 | 
| Sep 12, 2025 | 3,160.00 | 3,195.00 | 3,100.00 | 3,140.00 | 3,140.00 | -0.63% | 177,824 | 
| Sep 11, 2025 | 3,175.00 | 3,200.00 | 3,135.00 | 3,160.00 | 3,160.00 | -0.47% | 234,264 | 
| Sep 10, 2025 | 3,065.00 | 3,285.00 | 3,055.00 | 3,175.00 | 3,175.00 | 3.59% | 1,592,234 | 
| Sep 9, 2025 | 3,030.00 | 3,085.00 | 3,010.00 | 3,065.00 | 3,065.00 | 0.82% | 202,869 | 
| Sep 8, 2025 | 3,050.00 | 3,070.00 | 3,035.00 | 3,040.00 | 3,040.00 | -0.33% | 57,752 | 
| Sep 5, 2025 | 3,030.00 | 3,095.00 | 3,025.00 | 3,050.00 | 3,050.00 | 0.16% | 146,623 | 
| Sep 4, 2025 | 3,025.00 | 3,080.00 | 3,025.00 | 3,045.00 | 3,045.00 | 0.66% | 73,770 | 
| Sep 3, 2025 | 3,045.00 | 3,075.00 | 3,000.00 | 3,025.00 | 3,025.00 | -0.82% | 80,882 | 
| Sep 2, 2025 | 3,005.00 | 3,050.00 | 3,000.00 | 3,050.00 | 3,050.00 | 1.50% | 64,531 | 
| Sep 1, 2025 | 2,980.00 | 3,120.00 | 2,980.00 | 3,005.00 | 3,005.00 | 1.01% | 236,409 | 
| Aug 29, 2025 | 3,005.00 | 3,020.00 | 2,965.00 | 2,975.00 | 2,975.00 | -1.00% | 156,446 | 
| Aug 28, 2025 | 3,025.00 | 3,040.00 | 2,990.00 | 3,005.00 | 3,005.00 | -0.17% | 121,692 | 
| Aug 27, 2025 | 3,000.00 | 3,040.00 | 2,975.00 | 3,010.00 | 3,010.00 | -0.50% | 124,378 | 
| Aug 26, 2025 | 3,035.00 | 3,035.00 | 2,990.00 | 3,025.00 | 3,025.00 | 0.33% | 127,807 | 
| Aug 25, 2025 | 3,015.00 | 3,040.00 | 3,000.00 | 3,015.00 | 3,015.00 | - | 32,681 | 
| Aug 22, 2025 | 3,000.00 | 3,065.00 | 3,000.00 | 3,015.00 | 3,015.00 | 0.17% | 69,182 | 
| Aug 21, 2025 | 3,015.00 | 3,140.00 | 3,005.00 | 3,010.00 | 3,010.00 | -0.50% | 72,173 | 
| Aug 20, 2025 | 3,060.00 | 3,080.00 | 3,000.00 | 3,025.00 | 3,025.00 | -1.79% | 143,291 | 
| Aug 19, 2025 | 3,070.00 | 3,105.00 | 3,035.00 | 3,080.00 | 3,080.00 | -0.16% | 88,610 | 
| Aug 18, 2025 | 3,135.00 | 3,155.00 | 3,070.00 | 3,085.00 | 3,085.00 | -1.59% | 198,103 | 
| Aug 14, 2025 | 3,095.00 | 3,175.00 | 3,090.00 | 3,135.00 | 3,135.00 | 1.46% | 205,797 |