Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 1,462.00
-1.00 (-0.07%)
At close: Apr 8, 2026
Korea Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,463.00 | 1,494.00 | 1,454.00 | 1,469.00 | - | 0.41% | 122,448 |
| Apr 7, 2026 | 1,442.00 | 1,479.00 | 1,439.00 | 1,463.00 | 1,463.00 | 0.76% | 91,614 |
| Apr 6, 2026 | 1,460.00 | 1,460.00 | 1,436.00 | 1,452.00 | 1,452.00 | 0.48% | 25,571 |
| Apr 3, 2026 | 1,423.00 | 1,466.00 | 1,423.00 | 1,445.00 | 1,445.00 | 2.48% | 81,850 |
| Apr 2, 2026 | 1,455.00 | 1,455.00 | 1,402.00 | 1,410.00 | 1,410.00 | -1.74% | 49,559 |
| Apr 1, 2026 | 1,439.00 | 1,475.00 | 1,418.00 | 1,435.00 | 1,435.00 | 0.70% | 109,529 |
| Mar 31, 2026 | 1,474.00 | 1,479.00 | 1,415.00 | 1,425.00 | 1,425.00 | -1.93% | 115,060 |
| Mar 30, 2026 | 1,402.00 | 1,455.00 | 1,395.00 | 1,453.00 | 1,453.00 | 0.83% | 61,364 |
| Mar 27, 2026 | 1,438.00 | 1,472.00 | 1,425.00 | 1,441.00 | 1,441.00 | -0.14% | 151,985 |
| Mar 26, 2026 | 1,457.00 | 1,457.00 | 1,408.00 | 1,443.00 | 1,443.00 | 1.55% | 61,384 |
| Mar 25, 2026 | 1,461.00 | 1,461.00 | 1,394.00 | 1,421.00 | 1,421.00 | -1.11% | 84,424 |
| Mar 24, 2026 | 1,437.00 | 1,497.00 | 1,398.00 | 1,437.00 | 1,437.00 | 1.99% | 256,118 |
| Mar 23, 2026 | 1,410.00 | 1,778.00 | 1,370.00 | 1,409.00 | 1,409.00 | 2.92% | 1,759,407 |
| Mar 20, 2026 | 1,398.00 | 1,398.00 | 1,363.00 | 1,369.00 | 1,369.00 | -0.07% | 58,740 |
| Mar 19, 2026 | 1,398.00 | 1,398.00 | 1,361.00 | 1,370.00 | 1,370.00 | -0.36% | 22,042 |
| Mar 18, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,375.00 | 1,375.00 | -1.86% | 46,910 |
| Mar 17, 2026 | 1,400.00 | 1,408.00 | 1,393.00 | 1,401.00 | 1,401.00 | 0.36% | 35,028 |
| Mar 16, 2026 | 1,396.00 | 1,408.00 | 1,387.00 | 1,396.00 | 1,396.00 | - | 15,344 |
| Mar 13, 2026 | 1,403.00 | 1,403.00 | 1,369.00 | 1,396.00 | 1,396.00 | 1.01% | 21,968 |
| Mar 12, 2026 | 1,360.00 | 1,405.00 | 1,360.00 | 1,382.00 | 1,382.00 | 1.25% | 43,184 |
| Mar 11, 2026 | 1,370.00 | 1,402.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 71,621 |
| Mar 10, 2026 | 1,332.00 | 1,412.00 | 1,323.00 | 1,340.00 | 1,340.00 | 0.60% | 34,952 |
| Mar 9, 2026 | 1,349.00 | 1,349.00 | 1,310.00 | 1,332.00 | 1,332.00 | -1.26% | 37,797 |
| Mar 6, 2026 | 1,341.00 | 1,349.00 | 1,314.00 | 1,349.00 | 1,349.00 | 0.60% | 21,889 |
| Mar 5, 2026 | 1,284.00 | 1,347.00 | 1,284.00 | 1,341.00 | 1,341.00 | 4.52% | 30,370 |
| Mar 4, 2026 | 1,359.00 | 1,359.00 | 1,248.00 | 1,283.00 | 1,283.00 | -5.59% | 103,416 |
| Mar 3, 2026 | 1,387.00 | 1,418.00 | 1,358.00 | 1,359.00 | 1,359.00 | -2.02% | 68,303 |
| Feb 27, 2026 | 1,400.00 | 1,400.00 | 1,371.00 | 1,387.00 | 1,387.00 | 0.87% | 57,015 |
| Feb 26, 2026 | 1,419.00 | 1,419.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.07% | 53,711 |
| Feb 25, 2026 | 1,420.00 | 1,440.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.92% | 29,567 |
| Feb 24, 2026 | 1,389.00 | 1,417.00 | 1,382.00 | 1,417.00 | 1,417.00 | 2.02% | 63,435 |
| Feb 23, 2026 | 1,398.00 | 1,398.00 | 1,381.00 | 1,389.00 | 1,389.00 | 0.29% | 38,429 |
| Feb 20, 2026 | 1,398.00 | 1,398.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 45,062 |
| Feb 19, 2026 | 1,388.00 | 1,415.00 | 1,373.00 | 1,385.00 | 1,385.00 | -0.22% | 107,534 |
| Feb 13, 2026 | 1,370.00 | 1,389.00 | 1,354.00 | 1,388.00 | 1,388.00 | 1.02% | 40,454 |
| Feb 12, 2026 | 1,389.00 | 1,389.00 | 1,373.00 | 1,374.00 | 1,374.00 | -0.43% | 36,383 |
| Feb 11, 2026 | 1,359.00 | 1,385.00 | 1,359.00 | 1,380.00 | 1,380.00 | 1.25% | 32,566 |
| Feb 10, 2026 | 1,346.00 | 1,376.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.26% | 104,909 |
| Feb 9, 2026 | 1,343.00 | 1,352.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.22% | 76,220 |
| Feb 6, 2026 | 1,353.00 | 1,358.00 | 1,324.00 | 1,343.00 | 1,343.00 | -0.52% | 51,532 |
| Feb 5, 2026 | 1,352.00 | 1,366.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.88% | 29,407 |
| Feb 4, 2026 | 1,352.00 | 1,369.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.74% | 55,427 |
| Feb 3, 2026 | 1,370.00 | 1,370.00 | 1,341.00 | 1,352.00 | 1,352.00 | -0.22% | 78,279 |
| Feb 2, 2026 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | -1.09% | 67,832 |
| Jan 30, 2026 | 1,398.00 | 1,400.00 | 1,356.00 | 1,370.00 | 1,370.00 | -0.80% | 67,269 |
| Jan 29, 2026 | 1,392.00 | 1,392.00 | 1,368.00 | 1,381.00 | 1,381.00 | -0.79% | 71,159 |
| Jan 28, 2026 | 1,397.00 | 1,398.00 | 1,374.00 | 1,392.00 | 1,392.00 | -0.36% | 150,685 |
| 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 |