Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea · Delayed Price · Currency is KRW 5,240.00
-190.00 (-3.50%)
At close: May 20, 2026
Keum Kang Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,590.00 | 5,590.00 | 5,140.00 | 5,240.00 | 5,240.00 | -3.50% | 97,903 |
| May 19, 2026 | 5,420.00 | 5,570.00 | 5,380.00 | 5,430.00 | 5,430.00 | -3.89% | 104,916 |
| May 18, 2026 | 5,450.00 | 5,650.00 | 5,220.00 | 5,650.00 | 5,650.00 | 2.54% | 149,626 |
| May 15, 2026 | 5,560.00 | 5,910.00 | 5,330.00 | 5,510.00 | 5,510.00 | -0.90% | 442,904 |
| May 14, 2026 | 5,530.00 | 5,760.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 159,688 |
| May 13, 2026 | 5,550.00 | 6,030.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.59% | 445,566 |
| May 12, 2026 | 5,620.00 | 6,080.00 | 5,550.00 | 5,660.00 | 5,660.00 | 0.35% | 503,134 |
| May 11, 2026 | 6,050.00 | 6,080.00 | 5,600.00 | 5,640.00 | 5,640.00 | -6.78% | 386,175 |
| May 8, 2026 | 6,540.00 | 6,540.00 | 5,970.00 | 6,050.00 | 6,050.00 | -8.89% | 863,890 |
| May 7, 2026 | 6,780.00 | 8,130.00 | 6,510.00 | 6,640.00 | 6,640.00 | -0.45% | 6,711,662 |
| May 6, 2026 | 6,960.00 | 7,270.00 | 6,510.00 | 6,670.00 | 6,670.00 | -2.06% | 1,217,626 |
| May 4, 2026 | 6,590.00 | 6,850.00 | 6,400.00 | 6,810.00 | 6,810.00 | 6.41% | 1,051,906 |
| Apr 30, 2026 | 6,740.00 | 7,290.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 2,436,560 |
| Apr 29, 2026 | 7,110.00 | 7,330.00 | 6,690.00 | 6,700.00 | 6,700.00 | -11.96% | 2,997,226 |
| Apr 28, 2026 | 5,980.00 | 7,610.00 | 5,910.00 | 7,610.00 | 7,610.00 | 29.86% | 5,291,055 |
| Apr 27, 2026 | 5,850.00 | 6,010.00 | 5,720.00 | 5,860.00 | 5,860.00 | 0.86% | 281,032 |
| Apr 24, 2026 | 6,020.00 | 6,130.00 | 5,780.00 | 5,810.00 | 5,810.00 | -3.81% | 319,024 |
| Apr 23, 2026 | 6,150.00 | 6,600.00 | 5,900.00 | 6,040.00 | 6,040.00 | -2.11% | 1,023,486 |
| Apr 22, 2026 | 6,320.00 | 6,700.00 | 6,070.00 | 6,170.00 | 6,170.00 | -3.59% | 1,509,976 |
| Apr 21, 2026 | 6,280.00 | 7,630.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1.27% | 10,123,140 |
| Apr 20, 2026 | 5,550.00 | 6,990.00 | 5,380.00 | 6,320.00 | 6,320.00 | 14.29% | 10,120,110 |
| Apr 17, 2026 | 6,030.00 | 6,060.00 | 5,450.00 | 5,530.00 | 5,530.00 | -9.20% | 556,603 |
| Apr 16, 2026 | 6,060.00 | 6,090.00 | 5,870.00 | 6,090.00 | 6,090.00 | 1.33% | 199,307 |
| Apr 15, 2026 | 6,170.00 | 6,170.00 | 5,950.00 | 6,010.00 | 6,010.00 | -1.80% | 134,387 |
| Apr 14, 2026 | 5,940.00 | 6,400.00 | 5,800.00 | 6,120.00 | 6,120.00 | 1.16% | 363,056 |
| Apr 13, 2026 | 6,290.00 | 6,450.00 | 5,700.00 | 6,050.00 | 6,050.00 | 0.17% | 1,861,854 |
| Apr 10, 2026 | 6,810.00 | 6,900.00 | 5,930.00 | 6,040.00 | 6,040.00 | 3.96% | 7,379,837 |
| Apr 9, 2026 | 4,445.00 | 5,810.00 | 4,445.00 | 5,810.00 | 5,810.00 | 29.98% | 4,470,103 |
| Apr 8, 2026 | 4,345.00 | 4,545.00 | 4,330.00 | 4,470.00 | 4,470.00 | 2.88% | 47,717 |
| Apr 7, 2026 | 4,370.00 | 4,460.00 | 4,300.00 | 4,345.00 | 4,345.00 | -0.57% | 9,797 |
| Apr 6, 2026 | 4,400.00 | 4,440.00 | 4,355.00 | 4,370.00 | 4,370.00 | -1.58% | 22,885 |
| Apr 3, 2026 | 4,510.00 | 4,775.00 | 4,310.00 | 4,440.00 | 4,440.00 | 3.38% | 156,068 |
| Apr 2, 2026 | 4,390.00 | 4,400.00 | 4,255.00 | 4,295.00 | 4,295.00 | -2.16% | 22,466 |
| Apr 1, 2026 | 4,385.00 | 4,485.00 | 4,365.00 | 4,390.00 | 4,390.00 | 0.11% | 31,187 |
| Mar 31, 2026 | 4,275.00 | 4,410.00 | 4,230.00 | 4,385.00 | 4,385.00 | 2.33% | 34,081 |
| Mar 30, 2026 | 4,355.00 | 4,360.00 | 4,250.00 | 4,285.00 | 4,285.00 | -3.27% | 14,553 |
| Mar 27, 2026 | 4,410.00 | 4,480.00 | 4,330.00 | 4,430.00 | 4,430.00 | 1.03% | 40,454 |
| Mar 26, 2026 | 4,475.00 | 4,500.00 | 4,350.00 | 4,385.00 | 4,385.00 | -0.45% | 62,573 |
| Mar 25, 2026 | 4,400.00 | 4,460.00 | 4,375.00 | 4,405.00 | 4,405.00 | 0.11% | 29,877 |
| Mar 24, 2026 | 4,315.00 | 4,480.00 | 4,315.00 | 4,400.00 | 4,400.00 | 2.33% | 19,265 |
| Mar 23, 2026 | 4,425.00 | 4,480.00 | 4,280.00 | 4,300.00 | 4,300.00 | -2.27% | 55,103 |
| Mar 20, 2026 | 4,390.00 | 4,430.00 | 4,260.00 | 4,400.00 | 4,400.00 | 0.23% | 45,261 |
| Mar 19, 2026 | 4,355.00 | 4,405.00 | 4,290.00 | 4,390.00 | 4,390.00 | 0.92% | 26,494 |
| Mar 18, 2026 | 4,285.00 | 4,390.00 | 4,280.00 | 4,350.00 | 4,350.00 | 2.35% | 53,788 |
| Mar 17, 2026 | 4,235.00 | 4,270.00 | 4,180.00 | 4,250.00 | 4,250.00 | -0.35% | 20,480 |
| Mar 16, 2026 | 4,300.00 | 4,385.00 | 4,210.00 | 4,265.00 | 4,265.00 | -0.81% | 21,775 |
| Mar 13, 2026 | 4,345.00 | 4,420.00 | 4,285.00 | 4,300.00 | 4,300.00 | -1.83% | 60,328 |
| Mar 12, 2026 | 4,280.00 | 4,400.00 | 4,235.00 | 4,380.00 | 4,380.00 | 2.34% | 54,693 |
| Mar 11, 2026 | 4,170.00 | 4,300.00 | 4,170.00 | 4,280.00 | 4,280.00 | 2.88% | 65,230 |
| Mar 10, 2026 | 4,155.00 | 4,250.00 | 4,130.00 | 4,160.00 | 4,160.00 | 0.97% | 26,124 |