Skip to main content
logo
Korea Steel Co., Ltd. (KRX:007280)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,858.00
-2.00 (-0.11%)
Nov 4, 2026, 3:30 PM KST

Korea Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20261,835.001,930.001,835.001,858.001,858.00-0.11%6,646
Nov 3, 20261,982.001,982.001,858.001,860.001,860.00-4.02%5,752
Nov 2, 20261,998.002,050.001,805.001,938.001,938.00-2.02%34,958
Oct 30, 20262,040.002,050.001,968.001,978.001,978.00-3.04%15,015
Oct 29, 20262,130.002,140.002,035.002,040.002,040.00-3.55%7,051
Oct 28, 20262,060.002,350.002,055.002,115.002,115.002.67%9,893
Oct 27, 20262,060.002,135.002,055.002,060.002,060.00-3,012
Oct 26, 20262,135.002,190.002,035.002,060.002,060.00-3.51%4,287
Oct 23, 20262,195.002,235.002,130.002,135.002,135.00-2.73%4,916
Oct 22, 20262,150.002,400.002,120.002,195.002,195.003.05%19,427
Oct 21, 20262,165.002,185.002,125.002,130.002,130.00-1.62%5,686
Oct 20, 20262,210.002,210.002,145.002,165.002,165.00-2.26%6,767
Oct 19, 20262,250.002,250.002,200.002,215.002,215.00-1.56%6,448
Oct 16, 20262,175.002,360.002,175.002,250.002,250.004.41%13,471
Oct 15, 20262,310.002,310.002,140.002,155.002,155.00-3.79%13,045
Oct 14, 20262,240.002,365.002,225.002,240.002,240.00-0.67%9,368
Oct 13, 20262,300.002,345.002,200.002,255.002,255.00-1.74%13,933
Oct 12, 20262,440.002,440.002,250.002,295.002,295.00-2.13%14,990
Oct 8, 20262,315.002,535.002,250.002,345.002,345.003.53%42,844
Oct 7, 20262,450.002,455.002,265.002,265.002,265.00-1.09%44,463
Oct 6, 20262,300.002,300.002,275.002,290.002,290.000.66%5,932
Oct 2, 20262,335.002,335.002,210.002,275.002,275.000.89%10,016
Oct 1, 20262,345.002,345.002,215.002,255.002,255.000.67%11,808
Sep 30, 20262,330.002,330.002,190.002,240.002,240.00-0.88%18,290
Sep 29, 20262,325.002,325.002,205.002,260.002,260.000.44%10,796
Sep 28, 20262,250.002,300.002,200.002,250.002,250.000.90%3,869
Sep 23, 20262,320.002,320.002,200.002,230.002,230.00-3.04%29,063
Sep 22, 20262,350.002,350.002,270.002,300.002,300.00-2.13%4,999
Sep 21, 20262,445.002,445.002,300.002,350.002,350.00-2.08%14,196
Sep 18, 20262,425.002,480.002,295.002,400.002,400.003.90%5,747
Sep 17, 20262,340.002,410.002,305.002,310.002,310.00-4,446
Sep 16, 20262,315.002,395.002,275.002,310.002,310.00-0.22%4,463
Sep 15, 20262,395.002,395.002,270.002,315.002,315.00-1.28%19,465
Sep 14, 20262,430.002,430.002,335.002,345.002,345.00-2.49%9,893
Sep 11, 20262,400.002,450.002,360.002,405.002,405.00-11,888
Sep 10, 20262,380.002,540.002,290.002,405.002,405.002.12%73,169
Sep 9, 20262,435.002,435.002,310.002,355.002,355.000.21%8,206
Sep 8, 20262,320.002,445.002,255.002,350.002,350.001.29%16,716
Sep 7, 20262,350.002,350.002,310.002,320.002,320.00-3,725
Sep 4, 20262,380.002,390.002,310.002,320.002,320.00-1.90%14,959
Sep 3, 20262,395.002,415.002,340.002,365.002,365.00-1.25%11,710
Sep 2, 20262,395.002,440.002,325.002,395.002,395.001.48%10,777
Sep 1, 20262,310.002,360.002,310.002,360.002,360.001.51%5,658
Aug 31, 20262,250.002,340.002,235.002,325.002,325.000.65%6,504
Aug 28, 20262,385.002,440.002,305.002,310.002,310.00-2.94%8,836
Aug 27, 20262,350.002,395.002,330.002,380.002,380.001.28%17,210
Aug 26, 20262,355.002,490.002,340.002,350.002,350.00-0.21%34,457
Aug 25, 20262,265.002,410.002,250.002,355.002,355.003.97%55,571
Aug 24, 20262,400.002,425.002,260.002,265.002,265.00-5.63%38,351
Aug 21, 20262,370.002,505.002,315.002,400.002,400.000.42%32,810