Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 2,250.00
+105.00 (4.90%)
Last updated: Aug 12, 2026, 2:21 PM KST
Korea Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,000.00 | 2,180.00 | 2,000.00 | 2,145.00 | 2,145.00 | 7.25% | 97,183 |
| Aug 10, 2026 | 1,928.00 | 2,140.00 | 1,901.00 | 2,000.00 | 2,000.00 | 4.28% | 255,125 |
| Aug 7, 2026 | 1,863.00 | 2,270.00 | 1,863.00 | 1,918.00 | 1,918.00 | 3.84% | 696,176 |
| Aug 6, 2026 | 1,863.00 | 1,863.00 | 1,813.00 | 1,847.00 | 1,847.00 | 1.21% | 10,135 |
| Aug 5, 2026 | 1,810.00 | 1,848.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.83% | 8,334 |
| Aug 4, 2026 | 1,863.00 | 1,864.00 | 1,783.00 | 1,810.00 | 1,810.00 | 1.51% | 14,399 |
| Aug 3, 2026 | 1,807.00 | 1,835.00 | 1,762.00 | 1,783.00 | 1,783.00 | -1.33% | 20,860 |
| Jul 31, 2026 | 1,853.00 | 1,853.00 | 1,772.00 | 1,807.00 | 1,807.00 | -2.48% | 29,080 |
| Jul 30, 2026 | 1,738.00 | 1,900.00 | 1,701.00 | 1,853.00 | 1,853.00 | 5.70% | 40,073 |
| Jul 29, 2026 | 1,899.00 | 1,899.00 | 1,693.00 | 1,753.00 | 1,753.00 | -3.79% | 31,306 |
| Jul 28, 2026 | 1,915.00 | 1,950.00 | 1,811.00 | 1,822.00 | 1,822.00 | -4.61% | 28,223 |
| Jul 27, 2026 | 1,920.00 | 1,921.00 | 1,882.00 | 1,910.00 | 1,910.00 | -0.52% | 2,035,106 |
| Jul 24, 2026 | 1,981.00 | 1,981.00 | 1,885.00 | 1,920.00 | 1,920.00 | -1.13% | 17,520 |
| Jul 23, 2026 | 1,920.00 | 1,955.00 | 1,905.00 | 1,942.00 | 1,942.00 | 2.43% | 17,207 |
| Jul 22, 2026 | 1,945.00 | 1,945.00 | 1,885.00 | 1,896.00 | 1,896.00 | 0.16% | 11,598 |
| Jul 21, 2026 | 1,925.00 | 1,925.00 | 1,872.00 | 1,893.00 | 1,893.00 | 0.05% | 8,851 |
| Jul 20, 2026 | 1,924.00 | 1,943.00 | 1,876.00 | 1,892.00 | 1,892.00 | -2.47% | 27,952 |
| Jul 16, 2026 | 1,918.00 | 1,960.00 | 1,915.00 | 1,940.00 | 1,940.00 | 0.31% | 15,364 |
| Jul 15, 2026 | 1,909.00 | 2,030.00 | 1,909.00 | 1,934.00 | 1,934.00 | 1.31% | 24,494 |
| Jul 14, 2026 | 1,939.00 | 1,944.00 | 1,874.00 | 1,909.00 | 1,909.00 | -1.50% | 58,534 |
| Jul 13, 2026 | 2,030.00 | 2,050.00 | 1,926.00 | 1,938.00 | 1,938.00 | -2.95% | 31,807 |
| Jul 10, 2026 | 1,981.00 | 2,005.00 | 1,936.00 | 1,997.00 | 1,997.00 | 3.47% | 23,333 |
| Jul 9, 2026 | 1,944.00 | 1,976.00 | 1,899.00 | 1,930.00 | 1,930.00 | -0.72% | 29,297 |
| Jul 8, 2026 | 1,991.00 | 2,070.00 | 1,938.00 | 1,944.00 | 1,944.00 | -2.31% | 36,917 |
| Jul 7, 2026 | 2,040.00 | 2,040.00 | 1,963.00 | 1,990.00 | 1,990.00 | -2.21% | 39,396 |
| Jul 6, 2026 | 2,085.00 | 2,090.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.49% | 14,902 |
| Jul 3, 2026 | 2,065.00 | 2,075.00 | 2,015.00 | 2,025.00 | 2,025.00 | -1.94% | 25,775 |
| Jul 2, 2026 | 2,080.00 | 2,115.00 | 2,020.00 | 2,065.00 | 2,065.00 | -0.72% | 16,100 |
| Jul 1, 2026 | 2,215.00 | 2,215.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.70% | 13,369 |
| Jun 30, 2026 | 2,100.00 | 2,240.00 | 2,025.00 | 2,160.00 | 2,160.00 | 4.35% | 27,425 |
| Jun 29, 2026 | 1,914.00 | 2,090.00 | 1,914.00 | 2,070.00 | 2,070.00 | 7.25% | 19,060 |
| Jun 26, 2026 | 2,100.00 | 2,105.00 | 1,929.00 | 1,930.00 | 1,930.00 | -4.69% | 45,924 |
| Jun 25, 2026 | 2,025.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.75% | 7,244 |
| Jun 24, 2026 | 2,000.00 | 2,075.00 | 1,961.00 | 2,010.00 | 2,010.00 | 0.50% | 32,532 |
| Jun 23, 2026 | 2,050.00 | 2,140.00 | 1,991.00 | 2,000.00 | 2,000.00 | -2.44% | 34,758 |
| Jun 22, 2026 | 2,045.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.24% | 26,339 |
| Jun 19, 2026 | 2,075.00 | 2,090.00 | 2,015.00 | 2,045.00 | 2,045.00 | -2.15% | 21,982 |
| Jun 18, 2026 | 2,195.00 | 2,210.00 | 2,090.00 | 2,090.00 | 2,090.00 | -4.78% | 31,561 |
| Jun 17, 2026 | 2,240.00 | 2,290.00 | 2,190.00 | 2,195.00 | 2,195.00 | -2.01% | 15,478 |
| Jun 16, 2026 | 2,300.00 | 2,300.00 | 2,180.00 | 2,240.00 | 2,240.00 | -0.88% | 27,246 |
| Jun 15, 2026 | 2,275.00 | 2,300.00 | 2,180.00 | 2,260.00 | 2,260.00 | 3.67% | 21,851 |
| Jun 12, 2026 | 2,155.00 | 2,255.00 | 2,095.00 | 2,180.00 | 2,180.00 | 1.87% | 35,946 |
| Jun 11, 2026 | 2,180.00 | 2,210.00 | 2,035.00 | 2,140.00 | 2,140.00 | -1.83% | 23,577 |
| Jun 10, 2026 | 2,180.00 | 2,245.00 | 2,015.00 | 2,180.00 | 2,180.00 | - | 29,122 |
| Jun 9, 2026 | 2,225.00 | 2,300.00 | 2,095.00 | 2,180.00 | 2,180.00 | 4.81% | 46,199 |
| Jun 8, 2026 | 2,270.00 | 2,270.00 | 2,070.00 | 2,080.00 | 2,080.00 | -8.97% | 61,436 |
| Jun 5, 2026 | 2,200.00 | 2,300.00 | 2,100.00 | 2,285.00 | 2,285.00 | 5.79% | 54,156 |
| Jun 4, 2026 | 2,145.00 | 2,290.00 | 2,090.00 | 2,160.00 | 2,160.00 | 1.17% | 38,682 |
| Jun 2, 2026 | 2,270.00 | 2,270.00 | 2,075.00 | 2,135.00 | 2,135.00 | -0.47% | 42,062 |
| Jun 1, 2026 | 2,380.00 | 2,460.00 | 2,140.00 | 2,145.00 | 2,145.00 | -9.68% | 134,617 |