Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea · Delayed Price · Currency is KRW 1,948.00
+27.00 (1.41%)
At close: Aug 11, 2026
Gyeongnam Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,995.00 | 1,995.00 | 1,922.00 | 1,930.00 | 1,930.00 | -3.36% | 67,582 |
| Jul 16, 2026 | 1,952.00 | 2,010.00 | 1,952.00 | 1,997.00 | 1,997.00 | 0.55% | 34,296 |
| Jul 15, 2026 | 1,957.00 | 2,030.00 | 1,957.00 | 1,986.00 | 1,986.00 | 1.53% | 47,934 |
| Jul 14, 2026 | 1,936.00 | 1,985.00 | 1,920.00 | 1,956.00 | 1,956.00 | 0.93% | 116,938 |
| Jul 13, 2026 | 2,015.00 | 2,080.00 | 1,935.00 | 1,938.00 | 1,938.00 | -3.34% | 171,735 |
| Jul 10, 2026 | 1,931.00 | 2,030.00 | 1,931.00 | 2,005.00 | 2,005.00 | 3.35% | 171,145 |
| Jul 9, 2026 | 1,950.00 | 1,999.00 | 1,930.00 | 1,940.00 | 1,940.00 | -2.02% | 107,130 |
| Jul 8, 2026 | 2,000.00 | 2,030.00 | 1,960.00 | 1,980.00 | 1,980.00 | -1.74% | 69,406 |
| Jul 7, 2026 | 2,030.00 | 2,060.00 | 1,985.00 | 2,015.00 | 2,015.00 | -1.47% | 81,430 |
| Jul 6, 2026 | 2,045.00 | 2,085.00 | 2,020.00 | 2,045.00 | 2,045.00 | - | 84,820 |
| Jul 3, 2026 | 2,070.00 | 2,070.00 | 1,941.00 | 2,045.00 | 2,045.00 | - | 282,128 |
| Jul 2, 2026 | 2,090.00 | 2,095.00 | 2,010.00 | 2,045.00 | 2,045.00 | -2.15% | 94,003 |
| Jul 1, 2026 | 2,055.00 | 2,120.00 | 2,035.00 | 2,090.00 | 2,090.00 | 1.70% | 75,658 |
| Jun 30, 2026 | 2,100.00 | 2,225.00 | 2,040.00 | 2,055.00 | 2,055.00 | -2.14% | 199,047 |
| Jun 29, 2026 | 1,930.00 | 2,120.00 | 1,930.00 | 2,100.00 | 2,100.00 | 7.58% | 79,569 |
| Jun 26, 2026 | 2,015.00 | 2,020.00 | 1,929.00 | 1,952.00 | 1,952.00 | -3.37% | 199,227 |
| Jun 25, 2026 | 2,060.00 | 2,085.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.49% | 47,201 |
| Jun 24, 2026 | 2,060.00 | 2,165.00 | 2,005.00 | 2,030.00 | 2,030.00 | -2.40% | 172,926 |
| Jun 23, 2026 | 2,145.00 | 2,195.00 | 2,070.00 | 2,080.00 | 2,080.00 | -5.24% | 150,630 |
| Jun 22, 2026 | 2,110.00 | 2,220.00 | 2,100.00 | 2,195.00 | 2,195.00 | 3.78% | 168,336 |
| Jun 19, 2026 | 2,210.00 | 2,250.00 | 2,095.00 | 2,115.00 | 2,115.00 | -4.73% | 204,467 |
| Jun 18, 2026 | 2,260.00 | 2,280.00 | 2,205.00 | 2,220.00 | 2,220.00 | -2.84% | 132,648 |
| Jun 17, 2026 | 2,235.00 | 2,480.00 | 2,235.00 | 2,285.00 | 2,285.00 | 2.93% | 772,561 |
| Jun 16, 2026 | 2,245.00 | 2,275.00 | 2,215.00 | 2,220.00 | 2,220.00 | -1.11% | 65,329 |
| Jun 15, 2026 | 2,280.00 | 2,280.00 | 2,200.00 | 2,245.00 | 2,245.00 | 2.51% | 123,022 |
| Jun 12, 2026 | 2,190.00 | 2,215.00 | 2,140.00 | 2,190.00 | 2,190.00 | 2.82% | 98,685 |
| Jun 11, 2026 | 2,105.00 | 2,160.00 | 2,090.00 | 2,130.00 | 2,130.00 | 0.47% | 74,135 |
| Jun 10, 2026 | 2,120.00 | 2,205.00 | 2,090.00 | 2,120.00 | 2,120.00 | -1.40% | 166,369 |
| Jun 9, 2026 | 2,115.00 | 2,240.00 | 2,115.00 | 2,150.00 | 2,150.00 | 1.90% | 169,691 |
| Jun 8, 2026 | 2,160.00 | 2,225.00 | 2,085.00 | 2,110.00 | 2,110.00 | -6.64% | 247,161 |
| Jun 5, 2026 | 2,285.00 | 2,340.00 | 2,250.00 | 2,260.00 | 2,260.00 | -1.95% | 115,820 |
| Jun 4, 2026 | 2,310.00 | 2,400.00 | 2,305.00 | 2,305.00 | 2,305.00 | -2.95% | 113,267 |
| Jun 2, 2026 | 2,300.00 | 2,490.00 | 2,215.00 | 2,375.00 | 2,375.00 | 3.26% | 247,783 |
| Jun 1, 2026 | 2,380.00 | 2,400.00 | 2,290.00 | 2,300.00 | 2,300.00 | -4.37% | 376,925 |
| May 29, 2026 | 2,450.00 | 2,500.00 | 2,385.00 | 2,405.00 | 2,405.00 | -1.84% | 173,634 |