Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea · Delayed Price · Currency is KRW 5,280.00
-100.00 (-1.86%)
At close: Aug 24, 2026
Keum Kang Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4,715.00 | 4,805.00 | 4,565.00 | 4,650.00 | 4,650.00 | -1.90% | 49,801 |
| Jul 7, 2026 | 4,805.00 | 4,940.00 | 4,665.00 | 4,740.00 | 4,740.00 | -4.15% | 64,970 |
| Jul 6, 2026 | 5,030.00 | 5,030.00 | 4,795.00 | 4,945.00 | 4,945.00 | -0.50% | 28,640 |
| Jul 3, 2026 | 4,900.00 | 4,980.00 | 4,690.00 | 4,970.00 | 4,970.00 | 0.71% | 74,053 |
| Jul 2, 2026 | 5,080.00 | 5,100.00 | 4,900.00 | 4,935.00 | 4,935.00 | -2.85% | 65,555 |
| Jul 1, 2026 | 5,030.00 | 5,280.00 | 4,895.00 | 5,080.00 | 5,080.00 | 1.91% | 115,847 |
| Jun 30, 2026 | 5,240.00 | 5,250.00 | 4,865.00 | 4,985.00 | 4,985.00 | -5.05% | 141,669 |
| Jun 29, 2026 | 4,810.00 | 5,430.00 | 4,810.00 | 5,250.00 | 5,250.00 | 5.53% | 146,455 |
| Jun 26, 2026 | 5,280.00 | 5,700.00 | 4,825.00 | 4,975.00 | 4,975.00 | -5.78% | 507,786 |
| Jun 25, 2026 | 5,900.00 | 5,990.00 | 5,280.00 | 5,280.00 | 5,280.00 | -8.49% | 404,249 |
| Jun 24, 2026 | 5,700.00 | 6,450.00 | 5,450.00 | 5,770.00 | 5,770.00 | 4.91% | 2,660,468 |
| Jun 23, 2026 | 5,630.00 | 7,300.00 | 5,280.00 | 5,500.00 | 5,500.00 | -4.18% | 5,987,929 |
| Jun 22, 2026 | 4,825.00 | 6,460.00 | 4,825.00 | 5,740.00 | 5,740.00 | 15.49% | 2,210,142 |
| Jun 19, 2026 | 5,280.00 | 5,280.00 | 4,850.00 | 4,970.00 | 4,970.00 | -6.05% | 124,146 |
| Jun 18, 2026 | 5,780.00 | 5,860.00 | 5,290.00 | 5,290.00 | 5,290.00 | -8.48% | 237,655 |
| Jun 17, 2026 | 5,530.00 | 6,870.00 | 5,530.00 | 5,780.00 | 5,780.00 | 9.06% | 2,129,828 |
| Jun 16, 2026 | 5,290.00 | 5,480.00 | 5,150.00 | 5,300.00 | 5,300.00 | 2.12% | 62,736 |
| Jun 15, 2026 | 5,080.00 | 5,390.00 | 5,040.00 | 5,190.00 | 5,190.00 | 5.60% | 63,638 |
| Jun 12, 2026 | 5,180.00 | 5,180.00 | 4,895.00 | 4,915.00 | 4,915.00 | 0.51% | 41,407 |