Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea · Delayed Price · Currency is KRW 1,914.00
+7.00 (0.37%)
At close: Oct 1, 2026
Gyeongnam Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,933.00 | 2,125.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.37% | 333,111 |
| Sep 30, 2026 | 1,899.00 | 1,940.00 | 1,885.00 | 1,907.00 | 1,907.00 | 1.06% | 27,068 |
| Sep 29, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,887.00 | 1,887.00 | 0.05% | 16,275 |
| Sep 28, 2026 | 1,898.00 | 1,898.00 | 1,875.00 | 1,886.00 | 1,886.00 | -0.26% | 17,927 |
| Sep 23, 2026 | 1,902.00 | 1,905.00 | 1,877.00 | 1,891.00 | 1,891.00 | 0.11% | 37,516 |
| Sep 22, 2026 | 1,882.00 | 1,906.00 | 1,878.00 | 1,889.00 | 1,889.00 | -0.37% | 26,093 |
| Sep 21, 2026 | 1,929.00 | 1,931.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.37% | 54,139 |
| Sep 18, 2026 | 1,903.00 | 1,919.00 | 1,902.00 | 1,903.00 | 1,903.00 | - | 24,237 |
| Sep 17, 2026 | 1,909.00 | 1,939.00 | 1,897.00 | 1,903.00 | 1,903.00 | -0.89% | 40,634 |
| Sep 16, 2026 | 1,927.00 | 1,927.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.36% | 16,579 |
| Sep 15, 2026 | 1,910.00 | 1,938.00 | 1,902.00 | 1,927.00 | 1,927.00 | 0.05% | 21,314 |
| Sep 14, 2026 | 1,927.00 | 1,990.00 | 1,901.00 | 1,926.00 | 1,926.00 | -0.05% | 37,164 |
| Sep 11, 2026 | 1,908.00 | 1,940.00 | 1,880.00 | 1,927.00 | 1,927.00 | 0.89% | 10,286 |
| Sep 10, 2026 | 1,949.00 | 1,949.00 | 1,850.00 | 1,910.00 | 1,910.00 | -2.30% | 50,072 |
| Sep 9, 2026 | 1,895.00 | 1,987.00 | 1,880.00 | 1,955.00 | 1,955.00 | 3.22% | 53,317 |
| Sep 8, 2026 | 1,891.00 | 1,915.00 | 1,882.00 | 1,894.00 | 1,894.00 | -0.26% | 62,606 |
| Sep 7, 2026 | 1,907.00 | 1,926.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.42% | 75,913 |
| Sep 4, 2026 | 1,939.00 | 1,939.00 | 1,885.00 | 1,907.00 | 1,907.00 | 0.21% | 51,961 |
| Sep 3, 2026 | 1,925.00 | 2,015.00 | 1,884.00 | 1,903.00 | 1,903.00 | -0.73% | 144,610 |
| Sep 2, 2026 | 1,922.00 | 1,937.00 | 1,901.00 | 1,917.00 | 1,917.00 | -0.83% | 16,783 |
| Sep 1, 2026 | 1,920.00 | 1,946.00 | 1,920.00 | 1,933.00 | 1,933.00 | - | 12,195 |
| Aug 31, 2026 | 1,923.00 | 1,940.00 | 1,907.00 | 1,933.00 | 1,933.00 | -0.31% | 7,912 |
| Aug 28, 2026 | 1,930.00 | 1,939.00 | 1,918.00 | 1,939.00 | 1,939.00 | 0.73% | 7,312 |
| Aug 27, 2026 | 1,935.00 | 1,937.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.41% | 14,075 |
| Aug 26, 2026 | 1,932.00 | 1,935.00 | 1,900.00 | 1,933.00 | 1,933.00 | 0.05% | 12,647 |
| Aug 25, 2026 | 1,912.00 | 1,934.00 | 1,873.00 | 1,932.00 | 1,932.00 | 1.20% | 39,520 |
| Aug 24, 2026 | 1,858.00 | 1,920.00 | 1,858.00 | 1,909.00 | 1,909.00 | 1.92% | 19,601 |
| Aug 21, 2026 | 1,895.00 | 1,909.00 | 1,870.00 | 1,873.00 | 1,873.00 | -1.83% | 16,412 |
| Aug 20, 2026 | 1,919.00 | 1,938.00 | 1,902.00 | 1,908.00 | 1,908.00 | -0.78% | 34,617 |
| Aug 19, 2026 | 1,925.00 | 1,934.00 | 1,901.00 | 1,923.00 | 1,923.00 | -0.98% | 29,454 |
| Aug 18, 2026 | 1,949.00 | 1,952.00 | 1,915.00 | 1,942.00 | 1,942.00 | - | 19,680 |
| Aug 14, 2026 | 1,937.00 | 1,957.00 | 1,921.00 | 1,942.00 | 1,942.00 | 0.10% | 38,838 |
| Aug 13, 2026 | 1,969.00 | 1,971.00 | 1,934.00 | 1,940.00 | 1,940.00 | -1.47% | 35,418 |
| Aug 12, 2026 | 1,935.00 | 1,982.00 | 1,935.00 | 1,969.00 | 1,969.00 | 1.08% | 69,398 |
| Aug 11, 2026 | 1,905.00 | 1,974.00 | 1,905.00 | 1,948.00 | 1,948.00 | 1.41% | 129,042 |
| Aug 10, 2026 | 1,890.00 | 1,922.00 | 1,869.00 | 1,921.00 | 1,921.00 | 2.40% | 55,378 |
| Aug 7, 2026 | 1,883.00 | 1,921.00 | 1,851.00 | 1,876.00 | 1,876.00 | -0.37% | 130,709 |
| Aug 6, 2026 | 1,875.00 | 1,892.00 | 1,748.00 | 1,883.00 | 1,883.00 | 0.43% | 126,280 |
| Aug 5, 2026 | 1,912.00 | 1,937.00 | 1,858.00 | 1,875.00 | 1,875.00 | -0.95% | 126,126 |
| Aug 4, 2026 | 1,849.00 | 1,910.00 | 1,849.00 | 1,893.00 | 1,893.00 | 1.61% | 40,482 |
| Aug 3, 2026 | 1,839.00 | 1,900.00 | 1,820.00 | 1,863.00 | 1,863.00 | 1.31% | 22,038 |
| Jul 31, 2026 | 1,775.00 | 1,850.00 | 1,775.00 | 1,839.00 | 1,839.00 | 3.78% | 41,547 |
| Jul 30, 2026 | 1,548.00 | 1,801.00 | 1,548.00 | 1,772.00 | 1,772.00 | 0.34% | 182,915 |
| Jul 29, 2026 | 1,888.00 | 1,919.00 | 1,724.00 | 1,766.00 | 1,766.00 | -6.46% | 186,503 |
| Jul 28, 2026 | 1,925.00 | 1,943.00 | 1,869.00 | 1,888.00 | 1,888.00 | -3.28% | 62,769 |
| Jul 27, 2026 | 1,976.00 | 1,990.00 | 1,944.00 | 1,952.00 | 1,952.00 | -0.81% | 46,720 |
| Jul 24, 2026 | 1,985.00 | 2,025.00 | 1,950.00 | 1,968.00 | 1,968.00 | -0.35% | 43,499 |
| Jul 23, 2026 | 1,924.00 | 1,990.00 | 1,924.00 | 1,975.00 | 1,975.00 | 2.65% | 53,444 |
| Jul 22, 2026 | 1,931.00 | 1,980.00 | 1,924.00 | 1,924.00 | 1,924.00 | -0.10% | 29,993 |
| Jul 21, 2026 | 1,901.00 | 1,968.00 | 1,901.00 | 1,926.00 | 1,926.00 | -0.21% | 31,992 |