Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea · Delayed Price · Currency is KRW 4,130.00
-5.00 (-0.12%)
At close: Nov 14, 2025
Keum Kang Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4,020.00 | 4,055.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.50% | 10,720 |
| Nov 19, 2025 | 3,930.00 | 4,065.00 | 3,910.00 | 4,040.00 | 4,040.00 | 1.89% | 16,902 |
| Nov 18, 2025 | 4,045.00 | 4,085.00 | 3,965.00 | 3,965.00 | 3,965.00 | -2.70% | 33,729 |
| Nov 17, 2025 | 4,130.00 | 4,155.00 | 4,060.00 | 4,075.00 | 4,075.00 | -1.33% | 37,548 |
| Nov 14, 2025 | 4,100.00 | 4,455.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.12% | 138,433 |
| Nov 13, 2025 | 4,160.00 | 4,190.00 | 4,125.00 | 4,135.00 | 4,135.00 | -0.60% | 18,663 |
| Nov 12, 2025 | 4,040.00 | 4,165.00 | 4,040.00 | 4,160.00 | 4,160.00 | 2.72% | 21,191 |
| Nov 11, 2025 | 4,100.00 | 4,165.00 | 4,045.00 | 4,050.00 | 4,050.00 | -1.58% | 8,144 |
| Nov 10, 2025 | 4,015.00 | 4,165.00 | 4,010.00 | 4,115.00 | 4,115.00 | 3.52% | 25,975 |
| Nov 7, 2025 | 4,045.00 | 4,045.00 | 3,970.00 | 3,975.00 | 3,975.00 | -1.73% | 30,985 |
| Nov 6, 2025 | 4,000.00 | 4,145.00 | 3,985.00 | 4,045.00 | 4,045.00 | 1.38% | 25,582 |
| Nov 5, 2025 | 4,045.00 | 4,045.00 | 3,910.00 | 3,990.00 | 3,990.00 | -1.36% | 44,087 |
| Nov 4, 2025 | 4,080.00 | 4,250.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.61% | 36,277 |
| Nov 3, 2025 | 4,090.00 | 4,165.00 | 4,040.00 | 4,070.00 | 4,070.00 | -1.09% | 42,551 |
| Oct 31, 2025 | 4,165.00 | 4,210.00 | 4,115.00 | 4,115.00 | 4,115.00 | -1.20% | 27,516 |
| Oct 30, 2025 | 4,300.00 | 4,300.00 | 4,135.00 | 4,165.00 | 4,165.00 | -2.00% | 64,067 |
| Oct 29, 2025 | 4,265.00 | 4,300.00 | 4,240.00 | 4,250.00 | 4,250.00 | -0.35% | 62,748 |
| Oct 28, 2025 | 4,275.00 | 4,300.00 | 4,235.00 | 4,265.00 | 4,265.00 | -0.23% | 28,285 |
| Oct 27, 2025 | 4,315.00 | 4,365.00 | 4,275.00 | 4,275.00 | 4,275.00 | -0.58% | 51,900 |
| Oct 24, 2025 | 4,250.00 | 4,375.00 | 4,225.00 | 4,300.00 | 4,300.00 | 1.18% | 52,304 |
| Oct 23, 2025 | 4,345.00 | 4,460.00 | 4,240.00 | 4,250.00 | 4,250.00 | -2.19% | 103,592 |
| Oct 22, 2025 | 4,335.00 | 4,410.00 | 4,220.00 | 4,345.00 | 4,345.00 | 0.23% | 120,421 |
| Oct 21, 2025 | 4,440.00 | 4,450.00 | 4,255.00 | 4,335.00 | 4,335.00 | -1.81% | 188,229 |
| Oct 20, 2025 | 4,850.00 | 5,130.00 | 4,405.00 | 4,415.00 | 4,415.00 | -6.06% | 1,690,070 |
| Oct 17, 2025 | 4,110.00 | 5,280.00 | 4,075.00 | 4,700.00 | 4,700.00 | 13.66% | 5,836,088 |
| Oct 16, 2025 | 4,180.00 | 4,185.00 | 4,120.00 | 4,135.00 | 4,135.00 | -0.72% | 30,996 |
| Oct 15, 2025 | 4,145.00 | 4,205.00 | 4,110.00 | 4,165.00 | 4,165.00 | 0.48% | 24,152 |
| Oct 14, 2025 | 4,065.00 | 4,165.00 | 4,065.00 | 4,145.00 | 4,145.00 | 1.22% | 16,357 |
| Oct 13, 2025 | 4,110.00 | 4,165.00 | 4,035.00 | 4,095.00 | 4,095.00 | -0.49% | 20,345 |
| Oct 10, 2025 | 4,250.00 | 4,310.00 | 4,050.00 | 4,115.00 | 4,115.00 | -4.08% | 49,993 |
| Oct 2, 2025 | 4,270.00 | 4,355.00 | 4,250.00 | 4,290.00 | 4,290.00 | 0.23% | 20,417 |
| Oct 1, 2025 | 4,350.00 | 4,355.00 | 4,230.00 | 4,280.00 | 4,280.00 | -0.58% | 21,599 |
| Sep 30, 2025 | 4,310.00 | 4,400.00 | 4,245.00 | 4,305.00 | 4,305.00 | - | 18,520 |
| Sep 29, 2025 | 4,295.00 | 4,385.00 | 4,265.00 | 4,305.00 | 4,305.00 | 0.23% | 21,648 |
| Sep 26, 2025 | 4,495.00 | 4,495.00 | 4,225.00 | 4,295.00 | 4,295.00 | -3.48% | 64,029 |
| Sep 25, 2025 | 4,455.00 | 4,695.00 | 4,410.00 | 4,450.00 | 4,450.00 | 1.60% | 98,720 |
| Sep 24, 2025 | 4,505.00 | 4,515.00 | 4,370.00 | 4,380.00 | 4,380.00 | -2.45% | 45,030 |
| Sep 23, 2025 | 4,480.00 | 4,510.00 | 4,410.00 | 4,490.00 | 4,490.00 | 0.34% | 29,231 |
| Sep 22, 2025 | 4,540.00 | 4,615.00 | 4,465.00 | 4,475.00 | 4,475.00 | -1.43% | 39,568 |
| Sep 19, 2025 | 4,505.00 | 4,540.00 | 4,450.00 | 4,540.00 | 4,540.00 | 0.22% | 60,019 |
| Sep 18, 2025 | 4,510.00 | 4,540.00 | 4,430.00 | 4,530.00 | 4,530.00 | 0.67% | 51,151 |
| Sep 17, 2025 | 4,480.00 | 4,785.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.56% | 209,319 |
| Sep 16, 2025 | 4,580.00 | 4,585.00 | 4,460.00 | 4,475.00 | 4,475.00 | -2.72% | 88,907 |
| Sep 15, 2025 | 4,600.00 | 4,660.00 | 4,495.00 | 4,600.00 | 4,600.00 | -1.29% | 139,728 |
| Sep 12, 2025 | 4,845.00 | 4,860.00 | 4,650.00 | 4,660.00 | 4,660.00 | -2.71% | 196,372 |
| Sep 11, 2025 | 4,960.00 | 5,060.00 | 4,770.00 | 4,790.00 | 4,790.00 | -2.54% | 537,711 |
| Sep 10, 2025 | 4,425.00 | 5,480.00 | 4,355.00 | 4,915.00 | 4,915.00 | 10.82% | 7,014,130 |
| Sep 9, 2025 | 4,055.00 | 5,090.00 | 4,010.00 | 4,435.00 | 4,435.00 | 9.37% | 6,148,978 |
| Sep 8, 2025 | 3,975.00 | 4,105.00 | 3,970.00 | 4,055.00 | 4,055.00 | 0.87% | 4,929 |
| Sep 5, 2025 | 3,980.00 | 4,095.00 | 3,935.00 | 4,020.00 | 4,020.00 | 1.52% | 7,498 |