Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
-70.00 (-2.63%)
At close: May 15, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,665.002,670.002,510.002,595.00--2.63%167,012
May 14, 20262,570.002,685.002,570.002,665.00-3.09%134,632
May 13, 20262,640.002,680.002,525.002,585.00--2.64%246,723
May 12, 20262,730.002,740.002,620.002,655.00--2.75%312,479
May 11, 20262,765.002,785.002,710.002,730.00--0.55%315,511
May 8, 20262,760.002,775.002,715.002,745.00--0.72%256,727
May 7, 20262,905.002,910.002,760.002,765.00--4.16%603,040
May 6, 20263,025.003,025.002,860.002,885.00--1.54%525,187
May 4, 20262,965.003,005.002,920.002,930.00--0.85%462,269
Apr 30, 20263,060.003,060.002,955.002,955.00--2.80%565,897
Apr 29, 20263,155.003,255.002,975.003,040.00-1.33%2,264,708
Apr 28, 20262,860.003,280.002,860.003,000.00-4.90%7,466,288
Apr 27, 20262,825.002,875.002,825.002,860.00-1.78%209,255
Apr 24, 20262,795.002,830.002,780.002,810.00-1.08%202,184
Apr 23, 20262,880.002,880.002,765.002,780.00--3.81%422,754
Apr 22, 20262,820.002,890.002,800.002,890.00-2.48%353,445
Apr 21, 20262,885.002,900.002,820.002,820.00--2.25%624,070
Apr 20, 20263,015.003,050.002,875.002,885.00--4.31%1,582,849
Apr 17, 20263,010.003,430.002,925.003,015.00-3.97%12,489,080
Apr 16, 20262,865.002,900.002,855.002,900.00-1.22%375,464
Apr 15, 20262,835.002,865.002,815.002,865.00-1.06%187,045
Apr 14, 20262,835.002,885.002,810.002,835.00--0.18%395,617
Apr 13, 20262,765.002,880.002,755.002,840.00-1.61%269,992
Apr 10, 20262,850.002,855.002,755.002,795.00-0.54%348,471
Apr 9, 20262,820.003,195.002,755.002,780.00--1.42%3,770,489
Apr 8, 20262,790.002,835.002,790.002,820.00-1.62%151,640
Apr 7, 20262,810.002,850.002,755.002,775.00--164,735
Apr 6, 20262,760.002,885.002,760.002,775.00--0.89%334,681
Apr 3, 20262,720.002,950.002,700.002,800.00-4.48%1,462,741
Apr 2, 20262,690.002,725.002,635.002,680.00--0.74%220,733
Apr 1, 20262,650.002,725.002,650.002,700.00-2.47%315,771
Mar 31, 20262,530.002,690.002,505.002,635.00-3.94%401,374
Mar 30, 20262,535.002,555.002,490.002,535.00--104,936
Mar 27, 20262,535.002,560.002,500.002,535.00--63,237
Mar 26, 20262,545.002,560.002,515.002,535.00--0.20%101,004
Mar 25, 20262,550.002,550.002,515.002,540.00--0.39%58,414
Mar 24, 20262,455.002,550.002,455.002,550.00-4.94%94,306
Mar 23, 20262,520.002,525.002,430.002,430.00--4.14%96,435
Mar 20, 20262,495.002,550.002,490.002,535.00-1.40%116,943
Mar 19, 20262,475.002,515.002,430.002,500.00-0.81%110,307
Mar 18, 20262,460.002,505.002,460.002,480.00-0.20%103,337
Mar 17, 20262,445.002,480.002,420.002,475.00-1.43%98,441
Mar 16, 20262,455.002,505.002,430.002,440.00--1.21%52,090
Mar 13, 20262,470.002,525.002,445.002,470.00--0.40%79,033
Mar 12, 20262,415.002,485.002,415.002,480.00-1.85%85,588
Mar 11, 20262,440.002,480.002,425.002,435.00-0.41%79,963
Mar 10, 20262,515.002,540.002,400.002,425.00--0.61%133,047
Mar 9, 20262,480.002,480.002,350.002,440.00--2.40%161,404
Mar 6, 20262,495.002,520.002,450.002,500.00-0.40%66,591
Mar 5, 20262,390.002,515.002,390.002,490.00-5.06%233,271