Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea · Delayed Price · Currency is KRW 6,090.00
+80.00 (1.33%)
At close: Apr 16, 2026
Keum Kang Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,060.00 | 6,090.00 | 5,870.00 | 6,090.00 | 6,090.00 | 1.33% | 183,389 |
| Apr 15, 2026 | 6,170.00 | 6,170.00 | 5,950.00 | 6,010.00 | 6,010.00 | -1.80% | 131,660 |
| Apr 14, 2026 | 5,940.00 | 6,400.00 | 5,800.00 | 6,120.00 | 6,120.00 | 1.16% | 355,441 |
| Apr 13, 2026 | 6,290.00 | 6,450.00 | 5,700.00 | 6,050.00 | 6,050.00 | 0.17% | 1,846,423 |
| Apr 10, 2026 | 6,810.00 | 6,900.00 | 5,930.00 | 6,040.00 | 6,040.00 | 3.96% | 7,306,757 |
| Apr 9, 2026 | 4,445.00 | 5,810.00 | 4,445.00 | 5,810.00 | 5,810.00 | 29.98% | 4,469,412 |
| Apr 8, 2026 | 4,345.00 | 4,545.00 | 4,330.00 | 4,470.00 | 4,470.00 | 2.88% | 47,198 |
| 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% | 155,840 |
| Apr 2, 2026 | 4,390.00 | 4,400.00 | 4,255.00 | 4,295.00 | 4,295.00 | -2.16% | 22,416 |
| Apr 1, 2026 | 4,385.00 | 4,485.00 | 4,365.00 | 4,390.00 | 4,390.00 | 0.11% | 31,084 |
| Mar 31, 2026 | 4,275.00 | 4,410.00 | 4,230.00 | 4,385.00 | 4,385.00 | 2.33% | 33,881 |
| 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% | 40,375 |
| Mar 26, 2026 | 4,475.00 | 4,500.00 | 4,350.00 | 4,385.00 | 4,385.00 | -0.45% | 62,502 |
| 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% | 55,099 |
| Mar 20, 2026 | 4,390.00 | 4,430.00 | 4,260.00 | 4,400.00 | 4,400.00 | 0.23% | 44,717 |
| Mar 19, 2026 | 4,355.00 | 4,405.00 | 4,290.00 | 4,390.00 | 4,390.00 | 0.92% | 26,263 |
| Mar 18, 2026 | 4,285.00 | 4,390.00 | 4,280.00 | 4,350.00 | 4,350.00 | 2.35% | 53,778 |
| Mar 17, 2026 | 4,235.00 | 4,270.00 | 4,180.00 | 4,250.00 | 4,250.00 | -0.35% | 20,417 |
| 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% | 56,343 |
| Mar 12, 2026 | 4,280.00 | 4,400.00 | 4,235.00 | 4,380.00 | 4,380.00 | 2.34% | 54,315 |
| Mar 11, 2026 | 4,170.00 | 4,300.00 | 4,170.00 | 4,280.00 | 4,280.00 | 2.88% | 64,744 |
| Mar 10, 2026 | 4,155.00 | 4,250.00 | 4,130.00 | 4,160.00 | 4,160.00 | 0.97% | 25,924 |
| Mar 9, 2026 | 3,970.00 | 4,205.00 | 3,970.00 | 4,120.00 | 4,120.00 | -3.06% | 44,007 |
| Mar 6, 2026 | 4,065.00 | 4,270.00 | 3,995.00 | 4,250.00 | 4,250.00 | 4.55% | 33,541 |
| Mar 5, 2026 | 3,850.00 | 4,155.00 | 3,850.00 | 4,065.00 | 4,065.00 | 5.86% | 45,515 |
| Mar 4, 2026 | 4,110.00 | 4,110.00 | 3,800.00 | 3,840.00 | 3,840.00 | -6.68% | 82,048 |
| Mar 3, 2026 | 4,280.00 | 4,280.00 | 4,115.00 | 4,115.00 | 4,115.00 | -3.86% | 55,431 |
| Feb 27, 2026 | 4,150.00 | 4,500.00 | 4,145.00 | 4,280.00 | 4,280.00 | 2.39% | 209,049 |
| Feb 26, 2026 | 4,225.00 | 4,255.00 | 4,150.00 | 4,180.00 | 4,180.00 | -1.18% | 44,074 |
| Feb 25, 2026 | 4,260.00 | 4,260.00 | 4,155.00 | 4,230.00 | 4,230.00 | -0.70% | 67,736 |
| Feb 24, 2026 | 4,285.00 | 4,305.00 | 4,215.00 | 4,260.00 | 4,260.00 | -0.58% | 46,223 |
| Feb 23, 2026 | 4,195.00 | 4,295.00 | 4,190.00 | 4,285.00 | 4,285.00 | 3.13% | 74,520 |
| Feb 20, 2026 | 4,100.00 | 4,175.00 | 4,085.00 | 4,155.00 | 4,155.00 | 1.34% | 30,205 |
| Feb 19, 2026 | 4,075.00 | 4,110.00 | 4,040.00 | 4,100.00 | 4,100.00 | 0.61% | 19,180 |
| Feb 13, 2026 | 4,070.00 | 4,100.00 | 4,035.00 | 4,075.00 | 4,075.00 | 0.12% | 15,871 |
| Feb 12, 2026 | 4,080.00 | 4,080.00 | 4,020.00 | 4,070.00 | 4,070.00 | 0.37% | 10,017 |
| Feb 11, 2026 | 4,015.00 | 4,090.00 | 4,005.00 | 4,055.00 | 4,055.00 | 1.00% | 16,793 |
| Feb 10, 2026 | 3,980.00 | 4,050.00 | 3,980.00 | 4,015.00 | 4,015.00 | 0.88% | 20,084 |
| Feb 9, 2026 | 4,020.00 | 4,075.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.00% | 36,207 |
| Feb 6, 2026 | 4,055.00 | 4,055.00 | 3,910.00 | 4,020.00 | 4,020.00 | 0.37% | 28,323 |
| Feb 5, 2026 | 4,090.00 | 4,090.00 | 3,965.00 | 4,005.00 | 4,005.00 | -0.37% | 20,549 |
| Feb 4, 2026 | 3,935.00 | 4,080.00 | 3,920.00 | 4,020.00 | 4,020.00 | 2.16% | 35,119 |
| Feb 3, 2026 | 3,825.00 | 3,970.00 | 3,825.00 | 3,935.00 | 3,935.00 | 3.01% | 7,073 |
| Feb 2, 2026 | 3,895.00 | 4,000.00 | 3,810.00 | 3,820.00 | 3,820.00 | -1.93% | 39,136 |