Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea · Delayed Price · Currency is KRW 5,360.00
-220.00 (-3.94%)
At close: Nov 3, 2026
Keum Kang Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,480.00 | 5,530.00 | 5,290.00 | 5,360.00 | 5,360.00 | -3.94% | 45,820 |
| Nov 2, 2026 | 5,390.00 | 5,620.00 | 5,380.00 | 5,580.00 | 5,580.00 | 1.64% | 131,247 |
| Oct 30, 2026 | 5,600.00 | 5,700.00 | 5,400.00 | 5,490.00 | 5,490.00 | -3.17% | 84,339 |
| Oct 29, 2026 | 5,770.00 | 5,780.00 | 5,520.00 | 5,670.00 | 5,670.00 | -1.73% | 64,046 |
| Oct 28, 2026 | 5,780.00 | 5,890.00 | 5,670.00 | 5,770.00 | 5,770.00 | 0.87% | 65,118 |
| Oct 27, 2026 | 5,610.00 | 5,790.00 | 5,610.00 | 5,720.00 | 5,720.00 | 2.88% | 73,146 |
| Oct 26, 2026 | 5,630.00 | 5,730.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.80% | 59,842 |
| Oct 23, 2026 | 5,800.00 | 5,880.00 | 5,600.00 | 5,720.00 | 5,720.00 | -3.38% | 107,848 |
| Oct 22, 2026 | 6,080.00 | 6,170.00 | 5,850.00 | 5,920.00 | 5,920.00 | -4.36% | 105,422 |
| Oct 21, 2026 | 6,080.00 | 6,280.00 | 6,080.00 | 6,190.00 | 6,190.00 | - | 116,946 |
| Oct 20, 2026 | 6,400.00 | 6,510.00 | 6,110.00 | 6,190.00 | 6,190.00 | -5.35% | 154,079 |
| Oct 19, 2026 | 6,140.00 | 6,870.00 | 6,090.00 | 6,540.00 | 6,540.00 | 2.99% | 540,757 |
| Oct 16, 2026 | 6,230.00 | 6,530.00 | 6,140.00 | 6,350.00 | 6,350.00 | 2.09% | 317,720 |
| Oct 15, 2026 | 6,620.00 | 6,780.00 | 6,140.00 | 6,220.00 | 6,220.00 | -5.61% | 445,985 |
| Oct 14, 2026 | 6,990.00 | 7,760.00 | 6,540.00 | 6,590.00 | 6,590.00 | 2.97% | 5,142,956 |
| Oct 13, 2026 | 6,200.00 | 6,810.00 | 6,180.00 | 6,400.00 | 6,400.00 | -1.08% | 352,246 |
| Oct 12, 2026 | 6,550.00 | 6,730.00 | 6,380.00 | 6,470.00 | 6,470.00 | -3.29% | 156,840 |
| Oct 8, 2026 | 6,860.00 | 6,860.00 | 6,670.00 | 6,690.00 | 6,690.00 | -2.76% | 153,154 |
| Oct 7, 2026 | 7,120.00 | 7,180.00 | 6,840.00 | 6,880.00 | 6,880.00 | -3.78% | 305,855 |
| Oct 6, 2026 | 7,240.00 | 7,690.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.28% | 835,468 |
| Oct 2, 2026 | 7,320.00 | 7,500.00 | 7,130.00 | 7,130.00 | 7,130.00 | -4.42% | 434,422 |
| Oct 1, 2026 | 8,640.00 | 9,460.00 | 7,410.00 | 7,460.00 | 7,460.00 | -8.01% | 3,251,345 |
| Sep 30, 2026 | 7,190.00 | 8,450.00 | 7,120.00 | 8,110.00 | 8,110.00 | 22.69% | 8,543,902 |
| Sep 29, 2026 | 7,000.00 | 7,070.00 | 6,480.00 | 6,610.00 | 6,610.00 | -5.44% | 306,689 |
| Sep 28, 2026 | 6,970.00 | 7,400.00 | 6,850.00 | 6,990.00 | 6,990.00 | 0.43% | 838,320 |
| Sep 23, 2026 | 7,310.00 | 7,360.00 | 6,930.00 | 6,960.00 | 6,960.00 | -4.92% | 351,441 |
| Sep 22, 2026 | 7,230.00 | 7,860.00 | 7,130.00 | 7,320.00 | 7,320.00 | 0.97% | 2,707,237 |
| Sep 21, 2026 | 7,250.00 | 7,810.00 | 6,980.00 | 7,250.00 | 7,250.00 | 1.26% | 1,691,971 |
| 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 |