Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
+10.00 (0.36%)
At close: Jan 23, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,655.002,670.002,630.002,660.002,660.000.19%67,084
Jan 16, 20262,680.002,690.002,650.002,655.002,655.00-0.93%78,309
Jan 15, 20262,645.002,690.002,625.002,680.002,680.000.56%72,077
Jan 14, 20262,635.002,665.002,610.002,665.002,665.001.14%48,457
Jan 13, 20262,620.002,635.002,590.002,635.002,635.000.19%157,597
Jan 12, 20262,660.002,660.002,605.002,630.002,630.00-53,677
Jan 9, 20262,605.002,650.002,605.002,630.002,630.000.19%58,522
Jan 8, 20262,695.002,695.002,605.002,625.002,625.00-2.60%160,362
Jan 7, 20262,710.002,710.002,645.002,695.002,695.00-0.55%179,940
Jan 6, 20262,720.002,720.002,690.002,710.002,710.00-0.37%88,645
Jan 5, 20262,735.002,755.002,690.002,720.002,720.00-0.55%191,122
Jan 2, 20262,740.002,755.002,725.002,735.002,735.00-0.18%83,472
Dec 30, 20252,740.002,775.002,735.002,740.002,740.00-29,992
Dec 29, 20252,760.002,805.002,730.002,740.002,740.00-1.97%123,898
Dec 26, 20252,835.002,835.002,780.002,795.002,675.00-1.06%121,268
Dec 24, 20252,830.002,840.002,790.002,825.002,703.71-0.18%115,558
Dec 23, 20252,870.002,890.002,815.002,830.002,708.50-1.39%84,343
Dec 22, 20252,810.002,875.002,805.002,870.002,746.782.50%136,309
Dec 19, 20252,795.002,820.002,790.002,800.002,679.790.18%77,999
Dec 18, 20252,785.002,830.002,760.002,795.002,675.00-0.18%61,767
Dec 17, 20252,805.002,830.002,785.002,800.002,679.79-0.18%52,620
Dec 16, 20252,815.002,835.002,790.002,805.002,684.57-1.23%82,109
Dec 15, 20252,825.002,840.002,805.002,840.002,718.070.35%73,306
Dec 12, 20252,815.002,830.002,805.002,830.002,708.500.89%45,392
Dec 11, 20252,800.002,825.002,785.002,805.002,684.570.18%84,032
Dec 10, 20252,795.002,805.002,775.002,800.002,679.790.18%38,672
Dec 9, 20252,815.002,815.002,770.002,795.002,675.00-0.71%68,740
Dec 8, 20252,820.002,820.002,760.002,815.002,694.140.36%134,475
Dec 5, 20252,825.002,825.002,775.002,805.002,684.57-45,599
Dec 4, 20252,790.002,805.002,770.002,805.002,684.570.54%80,764
Dec 3, 20252,790.002,810.002,765.002,790.002,670.210.18%91,282
Dec 2, 20252,735.002,790.002,715.002,785.002,665.432.39%85,710
Dec 1, 20252,740.002,750.002,720.002,720.002,603.22-0.37%75,396
Nov 28, 20252,705.002,745.002,695.002,730.002,612.790.92%61,123
Nov 27, 20252,690.002,725.002,670.002,705.002,588.860.56%110,689
Nov 26, 20252,650.002,690.002,645.002,690.002,574.511.51%54,116
Nov 25, 20252,630.002,660.002,625.002,650.002,536.230.57%68,734
Nov 24, 20252,725.002,725.002,635.002,635.002,521.87-1.50%107,265
Nov 21, 20252,675.002,690.002,630.002,675.002,560.15-132,528
Nov 20, 20252,705.002,755.002,605.002,675.002,560.15-0.93%827,944
Nov 19, 20252,710.002,740.002,675.002,700.002,584.08-0.37%168,973
Nov 18, 20252,795.002,795.002,705.002,710.002,593.65-3.04%149,666
Nov 17, 20252,805.002,810.002,760.002,795.002,675.00-0.18%64,222
Nov 14, 20252,800.002,860.002,780.002,800.002,679.79-0.88%243,951
Nov 13, 20252,810.002,845.002,795.002,825.002,703.710.53%260,090
Nov 12, 20252,770.002,830.002,765.002,810.002,689.361.44%56,881