Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,955.00
+5.00 (0.17%)
At close: Oct 24, 2025

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,920.002,925.002,850.002,855.002,855.00-2.23%212,221
Oct 29, 20252,950.002,965.002,915.002,920.002,920.00-1.02%103,770
Oct 28, 20252,965.002,980.002,935.002,950.002,950.00-0.51%114,819
Oct 27, 20252,960.003,000.002,945.002,965.002,965.000.34%161,290
Oct 24, 20252,940.002,970.002,915.002,955.002,955.000.17%203,846
Oct 23, 20252,975.003,010.002,950.002,950.002,950.00-1.17%166,783
Oct 22, 20252,965.003,010.002,950.002,985.002,985.000.17%99,462
Oct 21, 20253,000.003,010.002,960.002,980.002,980.00-0.67%93,953
Oct 20, 20252,950.003,010.002,945.003,000.003,000.001.52%170,446
Oct 17, 20253,000.003,015.002,935.002,955.002,955.00-1.50%175,027
Oct 16, 20252,995.003,035.002,990.003,000.003,000.00-0.83%87,613
Oct 15, 20252,990.003,030.002,980.003,025.003,025.001.17%46,094
Oct 14, 20252,970.002,995.002,955.002,990.002,990.001.18%80,075
Oct 13, 20252,920.002,980.002,875.002,955.002,955.000.34%117,929
Oct 10, 20253,025.003,025.002,930.002,945.002,945.00-2.64%221,321
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