Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea · Delayed Price · Currency is KRW 1,930.00
-67.00 (-3.36%)
At close: Jul 20, 2026
Gyeongnam Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 2,465.00 | 2,480.00 | 2,400.00 | 2,450.00 | 2,450.00 | -1.21% | 133,365 |
| May 27, 2026 | 2,525.00 | 2,525.00 | 2,440.00 | 2,480.00 | 2,480.00 | -1.78% | 182,702 |
| May 26, 2026 | 2,540.00 | 2,625.00 | 2,500.00 | 2,525.00 | 2,525.00 | -0.59% | 139,776 |
| May 22, 2026 | 2,470.00 | 2,580.00 | 2,470.00 | 2,540.00 | 2,540.00 | 2.42% | 72,020 |
| May 21, 2026 | 2,495.00 | 2,585.00 | 2,475.00 | 2,480.00 | 2,480.00 | 0.81% | 108,055 |
| May 20, 2026 | 2,520.00 | 2,550.00 | 2,450.00 | 2,460.00 | 2,460.00 | -3.15% | 165,779 |
| May 19, 2026 | 2,585.00 | 2,600.00 | 2,510.00 | 2,540.00 | 2,540.00 | -1.74% | 126,238 |
| May 18, 2026 | 2,540.00 | 2,640.00 | 2,525.00 | 2,585.00 | 2,585.00 | -0.39% | 103,396 |
| May 15, 2026 | 2,665.00 | 2,670.00 | 2,510.00 | 2,595.00 | 2,595.00 | -2.63% | 167,012 |
| May 14, 2026 | 2,570.00 | 2,685.00 | 2,570.00 | 2,665.00 | 2,665.00 | 3.09% | 134,632 |
| May 13, 2026 | 2,640.00 | 2,680.00 | 2,525.00 | 2,585.00 | 2,585.00 | -2.64% | 246,723 |
| May 12, 2026 | 2,730.00 | 2,740.00 | 2,620.00 | 2,655.00 | 2,655.00 | -2.75% | 312,479 |
| May 11, 2026 | 2,765.00 | 2,785.00 | 2,710.00 | 2,730.00 | 2,730.00 | -0.55% | 315,511 |
| May 8, 2026 | 2,760.00 | 2,775.00 | 2,715.00 | 2,745.00 | 2,745.00 | -0.72% | 256,727 |