Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea · Delayed Price · Currency is KRW 7,160.00
-340.00 (-4.53%)
At close: Sep 18, 2026
Keum Kang Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,500.00 | 7,560.00 | 7,130.00 | 7,160.00 | 7,160.00 | -4.53% | 411,222 |
| Sep 17, 2026 | 7,520.00 | 7,680.00 | 7,330.00 | 7,500.00 | 7,500.00 | -1.06% | 442,588 |
| Sep 16, 2026 | 7,750.00 | 8,270.00 | 7,530.00 | 7,580.00 | 7,580.00 | -2.70% | 639,609 |
| Sep 15, 2026 | 8,000.00 | 8,440.00 | 7,670.00 | 7,790.00 | 7,790.00 | -3.95% | 1,306,044 |
| Sep 14, 2026 | 7,910.00 | 8,540.00 | 7,900.00 | 8,110.00 | 8,110.00 | 3.05% | 4,374,393 |
| Sep 11, 2026 | 7,670.00 | 9,170.00 | 7,450.00 | 7,870.00 | 7,870.00 | 2.34% | 10,642,856 |
| Sep 10, 2026 | 7,870.00 | 8,840.00 | 7,520.00 | 7,690.00 | 7,690.00 | -3.75% | 7,234,573 |
| Sep 9, 2026 | 6,660.00 | 8,595.00 | 6,540.00 | 7,990.00 | 7,990.00 | 19.97% | 17,025,806 |
| Sep 8, 2026 | 6,390.00 | 7,670.00 | 6,210.00 | 6,660.00 | 6,660.00 | 3.90% | 7,817,621 |
| Sep 7, 2026 | 6,120.00 | 7,030.00 | 5,930.00 | 6,410.00 | 6,410.00 | 6.30% | 5,170,757 |
| Sep 4, 2026 | 6,250.00 | 6,360.00 | 5,890.00 | 6,030.00 | 6,030.00 | -5.63% | 919,005 |
| Sep 3, 2026 | 5,700.00 | 7,050.00 | 5,700.00 | 6,390.00 | 6,390.00 | 17.68% | 7,391,661 |
| Sep 2, 2026 | 5,430.00 | 5,750.00 | 5,280.00 | 5,430.00 | 5,430.00 | - | 135,436 |
| Sep 1, 2026 | 5,330.00 | 5,500.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.88% | 82,140 |
| Aug 31, 2026 | 5,300.00 | 5,470.00 | 5,230.00 | 5,330.00 | 5,330.00 | -1.30% | 33,354 |
| Aug 28, 2026 | 5,370.00 | 5,520.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 76,130 |
| Aug 27, 2026 | 5,420.00 | 5,900.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.37% | 197,774 |
| Aug 26, 2026 | 5,250.00 | 5,770.00 | 5,250.00 | 5,420.00 | 5,420.00 | 3.24% | 209,889 |
| Aug 25, 2026 | 5,220.00 | 5,350.00 | 5,040.00 | 5,250.00 | 5,250.00 | -0.57% | 140,004 |
| Aug 24, 2026 | 5,380.00 | 5,570.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.86% | 95,110 |
| Aug 21, 2026 | 5,620.00 | 5,890.00 | 5,310.00 | 5,380.00 | 5,380.00 | -6.76% | 300,081 |
| Aug 20, 2026 | 5,290.00 | 6,150.00 | 5,200.00 | 5,770.00 | 5,770.00 | 10.33% | 1,729,557 |
| Aug 19, 2026 | 5,600.00 | 5,610.00 | 5,230.00 | 5,230.00 | 5,230.00 | -8.41% | 124,712 |
| Aug 18, 2026 | 5,670.00 | 5,870.00 | 5,340.00 | 5,710.00 | 5,710.00 | - | 339,210 |
| Aug 14, 2026 | 5,730.00 | 6,090.00 | 5,570.00 | 5,710.00 | 5,710.00 | 0.18% | 268,532 |
| Aug 13, 2026 | 6,060.00 | 6,570.00 | 5,700.00 | 5,700.00 | 5,700.00 | -6.86% | 1,381,991 |
| Aug 12, 2026 | 6,230.00 | 6,850.00 | 6,060.00 | 6,120.00 | 6,120.00 | -1.77% | 1,730,034 |
| Aug 11, 2026 | 5,930.00 | 7,040.00 | 5,790.00 | 6,230.00 | 6,230.00 | 7.04% | 5,115,968 |
| Aug 10, 2026 | 5,350.00 | 6,750.00 | 5,260.00 | 5,820.00 | 5,820.00 | 9.40% | 4,637,568 |
| Aug 7, 2026 | 4,850.00 | 6,030.00 | 4,645.00 | 5,320.00 | 5,320.00 | 12.47% | 2,582,696 |
| Aug 6, 2026 | 4,830.00 | 4,840.00 | 4,665.00 | 4,730.00 | 4,730.00 | -0.42% | 16,461 |
| Aug 5, 2026 | 4,850.00 | 4,850.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 14,871 |
| Aug 4, 2026 | 4,530.00 | 4,795.00 | 4,530.00 | 4,750.00 | 4,750.00 | 3.04% | 17,740 |
| Aug 3, 2026 | 4,800.00 | 4,800.00 | 4,610.00 | 4,610.00 | 4,610.00 | -1.18% | 11,533 |
| Jul 31, 2026 | 4,510.00 | 4,780.00 | 4,475.00 | 4,665.00 | 4,665.00 | 3.44% | 25,309 |
| Jul 30, 2026 | 4,050.00 | 4,570.00 | 4,050.00 | 4,510.00 | 4,510.00 | 4.28% | 16,014 |
| Jul 29, 2026 | 4,415.00 | 4,530.00 | 4,130.00 | 4,325.00 | 4,325.00 | -3.67% | 71,141 |
| Jul 28, 2026 | 4,410.00 | 4,550.00 | 4,370.00 | 4,490.00 | 4,490.00 | -1.86% | 12,834 |
| Jul 27, 2026 | 5,050.00 | 5,050.00 | 4,535.00 | 4,575.00 | 4,575.00 | -2.66% | 6,982 |
| Jul 24, 2026 | 4,745.00 | 4,760.00 | 4,530.00 | 4,700.00 | 4,700.00 | 0.21% | 38,149 |
| Jul 23, 2026 | 4,435.00 | 4,800.00 | 4,435.00 | 4,690.00 | 4,690.00 | 5.16% | 21,282 |
| Jul 22, 2026 | 4,530.00 | 4,615.00 | 4,460.00 | 4,460.00 | 4,460.00 | -1.22% | 31,657 |
| Jul 21, 2026 | 4,350.00 | 4,525.00 | 4,270.00 | 4,515.00 | 4,515.00 | 1.46% | 25,512 |
| Jul 20, 2026 | 4,600.00 | 4,630.00 | 4,400.00 | 4,450.00 | 4,450.00 | -3.26% | 33,457 |
| Jul 16, 2026 | 4,930.00 | 4,930.00 | 4,590.00 | 4,600.00 | 4,600.00 | -1.92% | 27,763 |
| Jul 15, 2026 | 4,670.00 | 4,765.00 | 4,615.00 | 4,690.00 | 4,690.00 | 0.43% | 24,289 |
| Jul 14, 2026 | 4,690.00 | 4,770.00 | 4,490.00 | 4,670.00 | 4,670.00 | -0.21% | 34,099 |
| Jul 13, 2026 | 4,995.00 | 4,995.00 | 4,620.00 | 4,680.00 | 4,680.00 | -4.68% | 49,396 |
| Jul 10, 2026 | 4,550.00 | 4,910.00 | 4,550.00 | 4,910.00 | 4,910.00 | 7.44% | 18,768 |
| Jul 9, 2026 | 4,615.00 | 4,715.00 | 4,515.00 | 4,570.00 | 4,570.00 | -1.72% | 41,046 |