Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea · Delayed Price · Currency is KRW 4,600.00
-60.00 (-1.29%)
At close: Sep 15, 2025
Keum Kang Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 3,895.00 | 3,995.00 | 3,880.00 | 3,960.00 | 3,960.00 | 2.72% | 5,425 |
| Sep 3, 2025 | 3,880.00 | 3,880.00 | 3,840.00 | 3,855.00 | 3,855.00 | -0.13% | 5,599 |
| Sep 2, 2025 | 3,890.00 | 3,890.00 | 3,825.00 | 3,860.00 | 3,860.00 | -0.13% | 8,956 |
| Sep 1, 2025 | 4,160.00 | 4,160.00 | 3,835.00 | 3,865.00 | 3,865.00 | -5.73% | 35,095 |
| Aug 29, 2025 | 4,140.00 | 4,140.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.97% | 10,505 |
| Aug 28, 2025 | 4,140.00 | 4,190.00 | 4,130.00 | 4,140.00 | 4,140.00 | -1.19% | 6,564 |
| Aug 27, 2025 | 4,190.00 | 4,190.00 | 4,135.00 | 4,190.00 | 4,190.00 | 0.60% | 4,718 |
| Aug 26, 2025 | 4,230.00 | 4,240.00 | 4,160.00 | 4,165.00 | 4,165.00 | -0.72% | 9,982 |
| Aug 25, 2025 | 4,235.00 | 4,260.00 | 4,155.00 | 4,195.00 | 4,195.00 | -0.94% | 10,537 |
| Aug 22, 2025 | 4,240.00 | 4,350.00 | 4,205.00 | 4,235.00 | 4,235.00 | 0.24% | 3,166 |
| Aug 21, 2025 | 4,230.00 | 4,275.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.12% | 3,597 |
| Aug 20, 2025 | 4,285.00 | 4,285.00 | 4,150.00 | 4,230.00 | 4,230.00 | -1.40% | 13,250 |
| Aug 19, 2025 | 4,285.00 | 4,325.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.12% | 5,394 |
| Aug 18, 2025 | 4,385.00 | 4,385.00 | 4,285.00 | 4,285.00 | 4,285.00 | -3.27% | 12,465 |
| Aug 14, 2025 | 4,430.00 | 4,445.00 | 4,350.00 | 4,430.00 | 4,430.00 | - | 5,908 |
| Aug 13, 2025 | 4,335.00 | 4,430.00 | 4,280.00 | 4,430.00 | 4,430.00 | 2.19% | 10,613 |
| Aug 12, 2025 | 4,280.00 | 4,385.00 | 4,280.00 | 4,335.00 | 4,335.00 | 0.23% | 7,099 |
| Aug 11, 2025 | 4,315.00 | 4,365.00 | 4,305.00 | 4,325.00 | 4,325.00 | 0.23% | 8,475 |
| Aug 8, 2025 | 4,320.00 | 4,365.00 | 4,285.00 | 4,315.00 | 4,315.00 | -1.37% | 10,983 |
| Aug 7, 2025 | 4,455.00 | 4,455.00 | 4,340.00 | 4,375.00 | 4,375.00 | -1.46% | 8,377 |
| Aug 6, 2025 | 4,340.00 | 4,440.00 | 4,255.00 | 4,440.00 | 4,440.00 | 4.23% | 15,278 |
| Aug 5, 2025 | 4,335.00 | 4,360.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.73% | 13,700 |
| Aug 4, 2025 | 4,245.00 | 4,380.00 | 4,245.00 | 4,335.00 | 4,335.00 | 0.81% | 23,861 |
| Aug 1, 2025 | 4,415.00 | 4,440.00 | 4,210.00 | 4,300.00 | 4,300.00 | -2.49% | 14,680 |
| Jul 31, 2025 | 4,585.00 | 4,585.00 | 4,400.00 | 4,410.00 | 4,410.00 | -2.00% | 13,100 |
| Jul 30, 2025 | 4,640.00 | 4,640.00 | 4,480.00 | 4,500.00 | 4,500.00 | -0.22% | 13,826 |
| Jul 29, 2025 | 4,450.00 | 4,515.00 | 4,410.00 | 4,510.00 | 4,510.00 | 1.81% | 12,928 |
| Jul 28, 2025 | 4,505.00 | 4,505.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.66% | 16,036 |
| Jul 25, 2025 | 4,600.00 | 4,600.00 | 4,505.00 | 4,505.00 | 4,505.00 | -2.49% | 16,670 |
| Jul 24, 2025 | 4,715.00 | 4,715.00 | 4,585.00 | 4,620.00 | 4,620.00 | -2.12% | 18,611 |
| Jul 23, 2025 | 4,715.00 | 4,800.00 | 4,600.00 | 4,720.00 | 4,720.00 | 1.07% | 44,692 |
| Jul 22, 2025 | 4,740.00 | 4,740.00 | 4,500.00 | 4,670.00 | 4,670.00 | -0.43% | 56,074 |
| Jul 21, 2025 | 4,500.00 | 4,710.00 | 4,470.00 | 4,690.00 | 4,690.00 | 3.30% | 54,854 |
| Jul 18, 2025 | 4,570.00 | 4,570.00 | 4,435.00 | 4,540.00 | 4,540.00 | -0.66% | 23,525 |
| Jul 17, 2025 | 4,630.00 | 4,640.00 | 4,505.00 | 4,570.00 | 4,570.00 | -1.30% | 22,025 |
| Jul 16, 2025 | 4,645.00 | 4,890.00 | 4,545.00 | 4,630.00 | 4,630.00 | -0.43% | 134,557 |
| Jul 15, 2025 | 4,630.00 | 4,695.00 | 4,555.00 | 4,650.00 | 4,650.00 | 0.43% | 31,182 |
| Jul 14, 2025 | 4,620.00 | 4,705.00 | 4,580.00 | 4,630.00 | 4,630.00 | 0.33% | 68,907 |
| Jul 11, 2025 | 4,585.00 | 4,650.00 | 4,510.00 | 4,615.00 | 4,615.00 | 1.21% | 47,831 |