Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 1,370.00
-11.00 (-0.80%)
At close: Jan 30, 2026
Korea Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,398.00 | 1,400.00 | 1,356.00 | 1,370.00 | 1,370.00 | -0.80% | 66,890 |
| Jan 29, 2026 | 1,392.00 | 1,392.00 | 1,368.00 | 1,381.00 | 1,381.00 | -0.79% | 70,333 |
| Jan 28, 2026 | 1,397.00 | 1,398.00 | 1,374.00 | 1,392.00 | 1,392.00 | -0.36% | 150,665 |
| Jan 27, 2026 | 1,407.00 | 1,407.00 | 1,388.00 | 1,397.00 | 1,397.00 | -0.14% | 30,811 |
| Jan 26, 2026 | 1,388.00 | 1,407.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.79% | 21,519 |
| Jan 23, 2026 | 1,393.00 | 1,398.00 | 1,371.00 | 1,388.00 | 1,388.00 | 0.58% | 34,668 |
| Jan 22, 2026 | 1,357.00 | 1,385.00 | 1,351.00 | 1,380.00 | 1,380.00 | 0.73% | 141,615 |
| Jan 21, 2026 | 1,387.00 | 1,387.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.87% | 56,577 |
| Jan 20, 2026 | 1,401.00 | 1,435.00 | 1,377.00 | 1,382.00 | 1,382.00 | -1.36% | 181,020 |
| Jan 19, 2026 | 1,411.00 | 1,460.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.55% | 80,046 |
| Jan 16, 2026 | 1,405.00 | 1,447.00 | 1,405.00 | 1,423.00 | 1,423.00 | 0.21% | 35,739 |
| Jan 15, 2026 | 1,429.00 | 1,448.00 | 1,416.00 | 1,420.00 | 1,420.00 | -0.63% | 30,246 |
| Jan 14, 2026 | 1,428.00 | 1,441.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.14% | 52,143 |
| Jan 13, 2026 | 1,429.00 | 1,444.00 | 1,363.00 | 1,427.00 | 1,427.00 | 0.07% | 123,490 |
| Jan 12, 2026 | 1,401.00 | 1,440.00 | 1,401.00 | 1,426.00 | 1,426.00 | 1.78% | 35,395 |
| Jan 9, 2026 | 1,388.00 | 1,409.00 | 1,370.00 | 1,401.00 | 1,401.00 | 0.94% | 60,087 |
| Jan 8, 2026 | 1,394.00 | 1,415.00 | 1,349.00 | 1,388.00 | 1,388.00 | -0.22% | 147,455 |
| Jan 7, 2026 | 1,445.00 | 1,445.00 | 1,345.00 | 1,391.00 | 1,391.00 | -2.73% | 107,375 |
| Jan 6, 2026 | 1,462.00 | 1,462.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.19% | 44,407 |
| Jan 5, 2026 | 1,470.00 | 1,481.00 | 1,425.00 | 1,462.00 | 1,462.00 | 0.90% | 90,054 |
| Jan 2, 2026 | 1,483.00 | 1,483.00 | 1,449.00 | 1,449.00 | 1,449.00 | -1.76% | 75,347 |
| Dec 30, 2025 | 1,481.00 | 1,485.00 | 1,471.00 | 1,475.00 | 1,475.00 | -0.34% | 32,411 |
| Dec 29, 2025 | 1,499.00 | 1,500.00 | 1,467.00 | 1,480.00 | 1,480.00 | -0.20% | 55,974 |
| Dec 26, 2025 | 1,501.00 | 1,501.00 | 1,478.00 | 1,483.00 | 1,483.00 | 0.07% | 20,360 |
| Dec 24, 2025 | 1,500.00 | 1,505.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.67% | 7,592 |
| Dec 23, 2025 | 1,486.00 | 1,505.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.27% | 36,857 |
| Dec 22, 2025 | 1,490.00 | 1,539.00 | 1,483.00 | 1,496.00 | 1,496.00 | 0.07% | 36,905 |
| Dec 19, 2025 | 1,497.00 | 1,505.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.27% | 20,810 |
| Dec 18, 2025 | 1,483.00 | 1,530.00 | 1,480.00 | 1,499.00 | 1,499.00 | 0.33% | 20,486 |
| Dec 17, 2025 | 1,484.00 | 1,500.00 | 1,484.00 | 1,494.00 | 1,494.00 | 0.67% | 16,664 |
| Dec 16, 2025 | 1,557.00 | 1,557.00 | 1,480.00 | 1,484.00 | 1,484.00 | -1.53% | 76,175 |
| Dec 15, 2025 | 1,497.00 | 1,511.00 | 1,496.00 | 1,507.00 | 1,507.00 | 0.67% | 21,042 |
| Dec 12, 2025 | 1,510.00 | 1,536.00 | 1,485.00 | 1,497.00 | 1,497.00 | -0.33% | 32,377 |
| Dec 11, 2025 | 1,503.00 | 1,523.00 | 1,482.00 | 1,502.00 | 1,502.00 | 0.20% | 58,176 |
| Dec 10, 2025 | 1,461.00 | 1,500.00 | 1,449.00 | 1,499.00 | 1,499.00 | 2.60% | 48,658 |
| Dec 9, 2025 | 1,444.00 | 1,464.00 | 1,432.00 | 1,461.00 | 1,461.00 | 1.18% | 27,962 |
| Dec 8, 2025 | 1,465.00 | 1,500.00 | 1,430.00 | 1,444.00 | 1,444.00 | -0.41% | 64,956 |
| Dec 5, 2025 | 1,461.00 | 1,468.00 | 1,438.00 | 1,450.00 | 1,450.00 | -0.21% | 78,239 |
| Dec 4, 2025 | 1,468.00 | 1,468.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.21% | 17,692 |
| Dec 3, 2025 | 1,511.00 | 1,532.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.95% | 107,687 |
| Dec 2, 2025 | 1,496.00 | 1,496.00 | 1,467.00 | 1,485.00 | 1,485.00 | 1.23% | 14,099 |
| Dec 1, 2025 | 1,506.00 | 1,509.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.95% | 75,707 |
| Nov 28, 2025 | 1,518.00 | 1,518.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.40% | 61,492 |
| Nov 27, 2025 | 1,534.00 | 1,535.00 | 1,498.00 | 1,502.00 | 1,502.00 | -1.44% | 54,852 |
| Nov 26, 2025 | 1,528.00 | 1,596.00 | 1,506.00 | 1,524.00 | 1,524.00 | -0.26% | 31,308 |
| Nov 25, 2025 | 1,531.00 | 1,570.00 | 1,488.00 | 1,528.00 | 1,528.00 | -0.07% | 37,951 |
| Nov 24, 2025 | 1,552.00 | 1,600.00 | 1,529.00 | 1,529.00 | 1,529.00 | -1.48% | 29,688 |
| Nov 21, 2025 | 1,556.00 | 1,620.00 | 1,530.00 | 1,552.00 | 1,552.00 | -0.26% | 46,385 |
| Nov 20, 2025 | 1,546.00 | 1,660.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.91% | 65,150 |
| Nov 19, 2025 | 1,538.00 | 1,630.00 | 1,510.00 | 1,542.00 | 1,542.00 | 0.26% | 50,785 |