Skip to main content
logo
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
-45.00 (-1.95%)
At close: Jun 5, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%269,992
Apr 10, 20262,850.002,855.002,755.002,795.002,795.000.54%348,471
Apr 9, 20262,820.003,195.002,755.002,780.002,780.00-1.42%3,770,489
Apr 8, 20262,790.002,835.002,790.002,820.002,820.001.62%151,640
Apr 7, 20262,810.002,850.002,755.002,775.002,775.00-164,735
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%1,462,741
Apr 2, 20262,690.002,725.002,635.002,680.002,680.00-0.74%220,733
Apr 1, 20262,650.002,725.002,650.002,700.002,700.002.47%315,771
Mar 31, 20262,530.002,690.002,505.002,635.002,635.003.94%401,374
Mar 30, 20262,535.002,555.002,490.002,535.002,535.00-104,936
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%101,004
Mar 25, 20262,550.002,550.002,515.002,540.002,540.00-0.39%58,414
Mar 24, 20262,455.002,550.002,455.002,550.002,550.004.94%94,306