Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 1,528.00
-21.00 (-1.36%)
At close: Oct 31, 2025
Korea Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,646.00 | 1,646.00 | 1,587.00 | 1,640.00 | 1,640.00 | 3.80% | 234,511 |
| 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% | 81,490 |
| Oct 29, 2025 | 1,555.00 | 1,555.00 | 1,514.00 | 1,540.00 | 1,540.00 | 0.92% | 58,397 |
| Oct 28, 2025 | 1,514.00 | 1,546.00 | 1,499.00 | 1,526.00 | 1,526.00 | 0.73% | 46,299 |
| Oct 27, 2025 | 1,526.00 | 1,526.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.33% | 35,130 |
| Oct 24, 2025 | 1,516.00 | 1,557.00 | 1,494.00 | 1,520.00 | 1,520.00 | 0.26% | 41,735 |
| Oct 23, 2025 | 1,556.00 | 1,556.00 | 1,508.00 | 1,516.00 | 1,516.00 | -0.13% | 31,803 |
| Oct 22, 2025 | 1,557.00 | 1,557.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.26% | 36,771 |
| Oct 21, 2025 | 1,521.00 | 1,567.00 | 1,521.00 | 1,522.00 | 1,522.00 | 0.13% | 50,178 |
| Oct 20, 2025 | 1,556.00 | 1,575.00 | 1,475.00 | 1,520.00 | 1,520.00 | -2.31% | 52,576 |
| Oct 17, 2025 | 1,544.00 | 1,603.00 | 1,528.00 | 1,556.00 | 1,556.00 | 0.78% | 39,921 |
| Oct 16, 2025 | 1,563.00 | 1,571.00 | 1,540.00 | 1,544.00 | 1,544.00 | 0.26% | 32,845 |
| Oct 15, 2025 | 1,535.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | 0.33% | 37,311 |
| Oct 14, 2025 | 1,535.00 | 1,579.00 | 1,517.00 | 1,535.00 | 1,535.00 | -0.78% | 20,154 |
| Oct 13, 2025 | 1,574.00 | 1,587.00 | 1,536.00 | 1,547.00 | 1,547.00 | -0.19% | 17,752 |
| Oct 10, 2025 | 1,595.00 | 1,604.00 | 1,505.00 | 1,550.00 | 1,550.00 | -3.37% | 45,040 |
| Oct 2, 2025 | 1,604.00 | 1,644.00 | 1,592.00 | 1,604.00 | 1,604.00 | - | 26,961 |
| Oct 1, 2025 | 1,619.00 | 1,658.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.87% | 27,494 |
| Sep 30, 2025 | 1,591.00 | 1,720.00 | 1,576.00 | 1,618.00 | 1,618.00 | 2.66% | 72,271 |
| Sep 29, 2025 | 1,592.00 | 1,592.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.01% | 28,141 |
| Sep 26, 2025 | 1,588.00 | 1,600.00 | 1,574.00 | 1,592.00 | 1,592.00 | 0.13% | 27,340 |
| Sep 25, 2025 | 1,622.00 | 1,622.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.27% | 56,653 |
| Sep 24, 2025 | 1,640.00 | 1,640.00 | 1,601.00 | 1,627.00 | 1,627.00 | -0.79% | 54,505 |
| Sep 23, 2025 | 1,621.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.17% | 25,609 |
| Sep 22, 2025 | 1,639.00 | 1,642.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.88% | 48,443 |
| Sep 19, 2025 | 1,625.00 | 1,671.00 | 1,620.00 | 1,652.00 | 1,652.00 | 0.98% | 36,416 |
| Sep 18, 2025 | 1,653.00 | 1,653.00 | 1,624.00 | 1,636.00 | 1,636.00 | 0.25% | 31,000 |
| Sep 17, 2025 | 1,625.00 | 1,663.00 | 1,608.00 | 1,632.00 | 1,632.00 | 0.43% | 80,439 |
| Sep 16, 2025 | 1,616.00 | 1,647.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.56% | 83,547 |
| Sep 15, 2025 | 1,618.00 | 1,642.00 | 1,595.00 | 1,616.00 | 1,616.00 | -0.12% | 113,541 |
| Sep 12, 2025 | 1,625.00 | 1,655.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.86% | 66,447 |
| Sep 11, 2025 | 1,625.00 | 1,746.00 | 1,612.00 | 1,632.00 | 1,632.00 | 1.12% | 413,233 |
| Sep 10, 2025 | 1,530.00 | 1,819.00 | 1,515.00 | 1,614.00 | 1,614.00 | 5.49% | 1,472,730 |
| Sep 9, 2025 | 1,532.00 | 1,538.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.13% | 58,368 |
| Sep 8, 2025 | 1,553.00 | 1,553.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.20% | 17,362 |
| Sep 5, 2025 | 1,513.00 | 1,558.00 | 1,503.00 | 1,535.00 | 1,535.00 | 1.05% | 26,665 |
| Sep 4, 2025 | 1,524.00 | 1,548.00 | 1,517.00 | 1,519.00 | 1,519.00 | -0.46% | 25,626 |
| Sep 3, 2025 | 1,548.00 | 1,549.00 | 1,499.00 | 1,526.00 | 1,526.00 | -1.42% | 87,188 |
| Sep 2, 2025 | 1,552.00 | 1,568.00 | 1,537.00 | 1,548.00 | 1,548.00 | -0.26% | 31,358 |
| Sep 1, 2025 | 1,612.00 | 1,629.00 | 1,545.00 | 1,552.00 | 1,552.00 | -3.60% | 89,273 |
| Aug 29, 2025 | 1,598.00 | 1,645.00 | 1,598.00 | 1,610.00 | 1,610.00 | 0.75% | 31,979 |
| Aug 28, 2025 | 1,631.00 | 1,637.00 | 1,596.00 | 1,598.00 | 1,598.00 | -5.44% | 128,070 |
| Aug 27, 2025 | 1,725.00 | 1,725.00 | 1,681.00 | 1,690.00 | 1,590.00 | -1.23% | 84,806 |
| Aug 26, 2025 | 1,707.00 | 1,719.00 | 1,691.00 | 1,711.00 | 1,609.76 | 0.23% | 97,217 |
| Aug 25, 2025 | 1,680.00 | 1,707.00 | 1,662.00 | 1,707.00 | 1,605.99 | 2.96% | 154,072 |
| Aug 22, 2025 | 1,654.00 | 1,674.00 | 1,641.00 | 1,658.00 | 1,559.89 | 0.24% | 82,086 |
| Aug 21, 2025 | 1,649.00 | 1,688.00 | 1,638.00 | 1,654.00 | 1,556.13 | 0.30% | 140,846 |
| Aug 20, 2025 | 1,651.00 | 1,689.00 | 1,627.00 | 1,649.00 | 1,551.43 | -0.06% | 172,537 |