Skip to main content
logo
Korea Steel Co., Ltd. (KRX:007280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,445.00
-115.00 (-4.49%)
May 19, 2026, 3:30 PM KST

Korea Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,620.002,705.002,525.002,535.002,535.00-1.74%27,980
May 14, 20262,480.002,605.002,470.002,580.002,580.004.03%60,190
May 13, 20262,555.002,700.002,400.002,480.002,480.00-4.62%136,273
May 12, 20262,720.002,765.002,600.002,600.002,600.00-5.11%83,220
May 11, 20262,750.002,865.002,675.002,740.002,740.00-1.26%91,820
May 8, 20262,965.002,965.002,760.002,775.002,775.00-7.19%91,071
May 7, 20263,200.003,220.002,605.002,990.002,990.00-1.90%228,803
Apr 14, 20263,090.003,090.002,992.003,048.003,048.001.26%90,295
Apr 13, 20263,014.003,032.002,986.003,010.003,010.00-0.73%98,833
Apr 10, 20262,982.003,096.002,982.003,032.003,032.001.74%67,719
Apr 9, 20262,924.003,072.002,916.002,980.002,980.001.92%88,694
Apr 8, 20262,926.002,988.002,908.002,924.002,924.00-0.07%79,505
Apr 7, 20262,884.002,958.002,878.002,926.002,926.000.76%45,807
Apr 6, 20262,920.002,920.002,872.002,904.002,904.000.48%12,785
Apr 3, 20262,846.002,932.002,846.002,890.002,890.002.48%40,925
Apr 2, 20262,910.002,910.002,804.002,820.002,820.00-1.74%24,779
Apr 1, 20262,878.002,950.002,836.002,870.002,870.000.70%54,771
Mar 31, 20262,948.002,958.002,830.002,850.002,850.00-1.93%57,644
Mar 30, 20262,804.002,910.002,790.002,906.002,906.000.83%30,682
Mar 27, 20262,876.002,944.002,850.002,882.002,882.00-0.14%75,992
Mar 26, 20262,914.002,914.002,816.002,886.002,886.001.55%30,692
Mar 25, 20262,922.002,922.002,788.002,842.002,842.00-1.11%42,212
Mar 24, 20262,874.002,994.002,796.002,874.002,874.001.99%128,059
Mar 23, 20262,820.003,556.002,740.002,818.002,818.002.92%879,703
Mar 20, 20262,796.002,796.002,726.002,738.002,738.00-0.07%29,370
Mar 19, 20262,796.002,796.002,722.002,740.002,740.00-0.36%11,021
Mar 18, 20262,800.002,800.002,748.002,750.002,750.00-1.86%23,455
Mar 17, 20262,800.002,816.002,786.002,802.002,802.000.36%17,514
Mar 16, 20262,792.002,816.002,774.002,792.002,792.00-7,672
Mar 13, 20262,806.002,806.002,738.002,792.002,792.001.01%10,984
Mar 12, 20262,720.002,810.002,720.002,764.002,764.001.25%21,592
Mar 11, 20262,740.002,804.002,680.002,730.002,730.001.87%35,810
Mar 10, 20262,664.002,824.002,646.002,680.002,680.000.60%17,476
Mar 9, 20262,698.002,698.002,620.002,664.002,664.00-1.26%18,898
Mar 6, 20262,682.002,698.002,628.002,698.002,698.000.60%10,944
Mar 5, 20262,568.002,694.002,568.002,682.002,682.004.52%15,185
Mar 4, 20262,718.002,718.002,496.002,566.002,566.00-5.59%51,708
Mar 3, 20262,774.002,836.002,716.002,718.002,718.00-2.02%34,151
Feb 27, 20262,800.002,800.002,742.002,774.002,774.000.87%28,507
Feb 26, 20262,838.002,838.002,750.002,750.002,750.00-2.07%26,855
Feb 25, 20262,840.002,880.002,806.002,808.002,808.00-0.92%14,783
Feb 24, 20262,778.002,834.002,764.002,834.002,834.002.02%31,717
Feb 23, 20262,796.002,796.002,762.002,778.002,778.000.29%19,214
Feb 20, 20262,796.002,796.002,770.002,770.002,770.00-22,531
Feb 19, 20262,776.002,830.002,746.002,770.002,770.00-0.22%53,767
Feb 13, 20262,740.002,778.002,708.002,776.002,776.001.02%20,227
Feb 12, 20262,778.002,778.002,746.002,748.002,748.00-0.43%18,191
Feb 11, 20262,718.002,770.002,718.002,760.002,760.001.25%16,283
Feb 10, 20262,692.002,752.002,680.002,726.002,726.001.26%52,454
Feb 9, 20262,686.002,704.002,656.002,692.002,692.000.22%38,110