Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
+30.00 (1.08%)
At close: Apr 24, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,795.002,830.002,780.002,810.002,810.001.08%200,910
Apr 23, 20262,880.002,880.002,765.002,780.002,780.00-3.81%420,065
Apr 22, 20262,820.002,890.002,800.002,890.002,890.002.48%349,557
Apr 21, 20262,885.002,900.002,820.002,820.002,820.00-2.25%624,070
Apr 20, 20263,015.003,050.002,875.002,885.002,885.00-4.31%1,582,849
Apr 17, 20263,010.003,430.002,925.003,015.003,015.003.97%12,464,990
Apr 16, 20262,865.002,900.002,855.002,900.002,900.001.22%356,991
Apr 15, 20262,835.002,865.002,815.002,865.002,865.001.06%186,752
Apr 14, 20262,835.002,885.002,810.002,835.002,835.00-0.18%395,617
Apr 13, 20262,765.002,880.002,755.002,840.002,840.001.61%269,406
Apr 10, 20262,850.002,855.002,755.002,795.002,795.000.54%348,256
Apr 9, 20262,820.003,195.002,755.002,780.002,780.00-1.42%3,755,351
Apr 8, 20262,790.002,835.002,790.002,820.002,820.001.62%151,589
Apr 7, 20262,810.002,850.002,755.002,775.002,775.00-164,713
Apr 6, 20262,760.002,885.002,760.002,775.002,775.00-0.89%334,681
Apr 3, 20262,720.002,950.002,700.002,800.002,800.004.48%1,453,531
Apr 2, 20262,690.002,725.002,635.002,680.002,680.00-0.74%220,434
Apr 1, 20262,650.002,725.002,650.002,700.002,700.002.47%315,101
Mar 31, 20262,530.002,690.002,505.002,635.002,635.003.94%400,644
Mar 30, 20262,535.002,555.002,490.002,535.002,535.00-104,830
Mar 27, 20262,535.002,560.002,500.002,535.002,535.00-63,237
Mar 26, 20262,545.002,560.002,515.002,535.002,535.00-0.20%100,994
Mar 25, 20262,550.002,550.002,515.002,540.002,540.00-0.39%58,393
Mar 24, 20262,455.002,550.002,455.002,550.002,550.004.94%94,302
Mar 23, 20262,520.002,525.002,430.002,430.002,430.00-4.14%96,365
Mar 20, 20262,495.002,550.002,490.002,535.002,535.001.40%116,938
Mar 19, 20262,475.002,515.002,430.002,500.002,500.000.81%110,224
Mar 18, 20262,460.002,505.002,460.002,480.002,480.000.20%103,252
Mar 17, 20262,445.002,480.002,420.002,475.002,475.001.43%98,441
Mar 16, 20262,455.002,505.002,430.002,440.002,440.00-1.21%52,090
Mar 13, 20262,470.002,525.002,445.002,470.002,470.00-0.40%78,587
Mar 12, 20262,415.002,485.002,415.002,480.002,480.001.85%85,396
Mar 11, 20262,440.002,480.002,425.002,435.002,435.000.41%79,836
Mar 10, 20262,515.002,540.002,400.002,425.002,425.00-0.61%133,018
Mar 9, 20262,480.002,480.002,350.002,440.002,440.00-2.40%137,475
Mar 6, 20262,495.002,520.002,450.002,500.002,500.000.40%66,540
Mar 5, 20262,390.002,515.002,390.002,490.002,490.005.06%233,269
Mar 4, 20262,550.002,555.002,285.002,370.002,370.00-7.78%449,069
Mar 3, 20262,605.002,630.002,570.002,570.002,570.00-1.53%198,519
Feb 27, 20262,645.002,665.002,610.002,610.002,610.00-1.32%157,374
Feb 26, 20262,700.002,715.002,630.002,645.002,645.00-1.86%240,773
Feb 25, 20262,720.002,735.002,695.002,695.002,695.00-0.92%131,598
Feb 24, 20262,720.002,725.002,685.002,720.002,720.00-100,669
Feb 23, 20262,760.002,760.002,710.002,720.002,720.00-202,594
Feb 20, 20262,715.002,730.002,685.002,720.002,720.00-91,761
Feb 19, 20262,700.002,720.002,670.002,720.002,720.001.87%178,239
Feb 13, 20262,680.002,690.002,645.002,670.002,670.00-0.37%93,421
Feb 12, 20262,655.002,700.002,655.002,680.002,680.001.13%152,220
Feb 11, 20262,680.002,680.002,650.002,650.002,650.00-0.19%42,844
Feb 10, 20262,645.002,685.002,645.002,655.002,655.00-0.19%42,127