Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
+148.00 (7.58%)
At close: Jun 29, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,930.002,120.001,930.002,100.002,100.007.58%79,569
Jun 26, 20262,015.002,020.001,929.001,952.001,952.00-3.37%199,227
Jun 25, 20262,060.002,085.002,015.002,020.002,020.00-0.49%47,201
Jun 24, 20262,060.002,165.002,005.002,030.002,030.00-2.40%172,926
Jun 23, 20262,145.002,195.002,070.002,080.002,080.00-5.24%150,630
Jun 22, 20262,110.002,220.002,100.002,195.002,195.003.78%168,336
Jun 19, 20262,210.002,250.002,095.002,115.002,115.00-4.73%204,467
Jun 18, 20262,260.002,280.002,205.002,220.002,220.00-2.84%132,648
Jun 17, 20262,235.002,480.002,235.002,285.002,285.002.93%772,561
Jun 16, 20262,245.002,275.002,215.002,220.002,220.00-1.11%65,329
Jun 15, 20262,280.002,280.002,200.002,245.002,245.002.51%123,022
Jun 12, 20262,190.002,215.002,140.002,190.002,190.002.82%98,685
Jun 11, 20262,105.002,160.002,090.002,130.002,130.000.47%74,135
Jun 10, 20262,120.002,205.002,090.002,120.002,120.00-1.40%166,369
Jun 9, 20262,115.002,240.002,115.002,150.002,150.001.90%169,691
Jun 8, 20262,160.002,225.002,085.002,110.002,110.00-6.64%247,161
Jun 5, 20262,285.002,340.002,250.002,260.002,260.00-1.95%115,820
Jun 4, 20262,310.002,400.002,305.002,305.002,305.00-2.95%113,267
Jun 2, 20262,300.002,490.002,215.002,375.002,375.003.26%247,783
Jun 1, 20262,380.002,400.002,290.002,300.002,300.00-4.37%376,925
May 29, 20262,450.002,500.002,385.002,405.002,405.00-1.84%173,634
May 28, 20262,465.002,480.002,400.002,450.002,450.00-1.21%133,365
May 27, 20262,525.002,525.002,440.002,480.002,480.00-1.78%182,702
May 26, 20262,540.002,625.002,500.002,525.002,525.00-0.59%139,776
May 22, 20262,470.002,580.002,470.002,540.002,540.002.42%72,020
May 21, 20262,495.002,585.002,475.002,480.002,480.000.81%108,055
May 20, 20262,520.002,550.002,450.002,460.002,460.00-3.15%165,779
May 19, 20262,585.002,600.002,510.002,540.002,540.00-1.74%126,238
May 18, 20262,540.002,640.002,525.002,585.002,585.00-0.39%103,396
May 15, 20262,665.002,670.002,510.002,595.002,595.00-2.63%167,012
May 14, 20262,570.002,685.002,570.002,665.002,665.003.09%134,632
May 13, 20262,640.002,680.002,525.002,585.002,585.00-2.64%246,723
May 12, 20262,730.002,740.002,620.002,655.002,655.00-2.75%312,479
May 11, 20262,765.002,785.002,710.002,730.002,730.00-0.55%315,511
May 8, 20262,760.002,775.002,715.002,745.002,745.00-0.72%256,727
May 7, 20262,905.002,910.002,760.002,765.002,765.00-4.16%603,040
May 6, 20263,025.003,025.002,860.002,885.002,885.00-1.54%525,187
May 4, 20262,965.003,005.002,920.002,930.002,930.00-0.85%462,269
Apr 30, 20263,060.003,060.002,955.002,955.002,955.00-2.80%565,897
Apr 29, 20263,155.003,255.002,975.003,040.003,040.001.33%2,264,708
Apr 28, 20262,860.003,280.002,860.003,000.003,000.004.90%7,466,288
Apr 27, 20262,825.002,875.002,825.002,860.002,860.001.78%209,255
Apr 24, 20262,795.002,830.002,780.002,810.002,810.001.08%202,184
Apr 23, 20262,880.002,880.002,765.002,780.002,780.00-3.81%422,754
Apr 22, 20262,820.002,890.002,800.002,890.002,890.002.48%353,445
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%12,489,080
Apr 16, 20262,865.002,900.002,855.002,900.002,900.001.22%375,464
Apr 15, 20262,835.002,865.002,815.002,865.002,865.001.06%187,045