Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 1,401.00
+13.00 (0.94%)
At close: Jan 9, 2026
Korea Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,582.00 | 1,597.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.81% | 62,290 |
| Nov 17, 2025 | 1,655.00 | 1,655.00 | 1,561.00 | 1,599.00 | 1,599.00 | -3.73% | 51,838 |
| Nov 14, 2025 | 1,666.00 | 1,699.00 | 1,628.00 | 1,661.00 | 1,661.00 | 1.03% | 93,917 |
| Nov 13, 2025 | 1,672.00 | 1,715.00 | 1,639.00 | 1,644.00 | 1,644.00 | -2.95% | 37,451 |
| Nov 12, 2025 | 1,702.00 | 1,702.00 | 1,622.00 | 1,694.00 | 1,694.00 | -0.53% | 79,605 |
| Nov 11, 2025 | 1,739.00 | 1,745.00 | 1,662.00 | 1,703.00 | 1,703.00 | -2.07% | 136,448 |
| Nov 10, 2025 | 1,799.00 | 1,799.00 | 1,704.00 | 1,739.00 | 1,739.00 | -1.42% | 95,235 |
| Nov 7, 2025 | 1,757.00 | 1,768.00 | 1,700.00 | 1,764.00 | 1,764.00 | 0.40% | 159,916 |
| Nov 6, 2025 | 1,641.00 | 1,790.00 | 1,641.00 | 1,757.00 | 1,757.00 | 6.94% | 436,907 |
| Nov 5, 2025 | 1,640.00 | 1,660.00 | 1,525.00 | 1,643.00 | 1,643.00 | 0.18% | 119,646 |
| Nov 4, 2025 | 1,646.00 | 1,646.00 | 1,587.00 | 1,640.00 | 1,640.00 | 3.80% | 236,015 |
| Nov 3, 2025 | 1,529.00 | 1,618.00 | 1,529.00 | 1,580.00 | 1,580.00 | 3.40% | 163,389 |
| Oct 31, 2025 | 1,564.00 | 1,564.00 | 1,528.00 | 1,528.00 | 1,528.00 | -1.36% | 26,435 |
| Oct 30, 2025 | 1,541.00 | 1,553.00 | 1,528.00 | 1,549.00 | 1,549.00 | 0.58% | 76,637 |
| Oct 29, 2025 | 1,555.00 | 1,555.00 | 1,514.00 | 1,540.00 | 1,540.00 | 0.92% | 58,397 |