Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 1,397.00
-7.00 (-0.50%)
Last updated: Feb 26, 2026, 11:00 AM KST
Korea Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 104,409 |
| Feb 9, 2026 | 1,343.00 | 1,352.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.22% | 76,194 |
| 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% | 55,425 |
| 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% | 67,817 |
| 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 |