Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 1,895.00
+3.00 (0.16%)
Last updated: Jul 21, 2026, 2:16 PM KST
Korea Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,924.00 | 1,943.00 | 1,876.00 | 1,892.00 | 1,892.00 | -2.47% | 27,887 |
| Jul 16, 2026 | 1,918.00 | 1,960.00 | 1,915.00 | 1,940.00 | 1,940.00 | 0.31% | 15,335 |
| 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% | 31,797 |
| 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% | 29,133 |
| 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% | 25,741 |
| 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% | 18,995 |
| Jun 26, 2026 | 2,100.00 | 2,105.00 | 1,929.00 | 1,930.00 | 1,930.00 | -4.69% | 45,881 |
| Jun 25, 2026 | 2,025.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.75% | 7,234 |
| 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% | 21,981 |
| 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% | 35,942 |
| Jun 11, 2026 | 2,180.00 | 2,210.00 | 2,035.00 | 2,140.00 | 2,140.00 | -1.83% | 23,563 |
| 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% | 61,383 |
| 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 |
| May 29, 2026 | 2,565.00 | 2,585.00 | 2,310.00 | 2,375.00 | 2,375.00 | -4.81% | 105,254 |
| May 28, 2026 | 2,590.00 | 2,610.00 | 2,450.00 | 2,495.00 | 2,495.00 | -3.67% | 44,143 |
| May 27, 2026 | 2,585.00 | 2,640.00 | 2,505.00 | 2,590.00 | 2,590.00 | 1.57% | 56,986 |
| May 26, 2026 | 2,440.00 | 2,610.00 | 2,440.00 | 2,550.00 | 2,550.00 | 3.87% | 47,719 |
| May 22, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,455.00 | 2,455.00 | 2.72% | 13,446 |
| May 21, 2026 | 2,490.00 | 2,625.00 | 2,385.00 | 2,390.00 | 2,390.00 | -1.44% | 39,535 |
| May 20, 2026 | 2,460.00 | 2,460.00 | 2,370.00 | 2,425.00 | 2,425.00 | -0.82% | 21,513 |
| May 19, 2026 | 2,600.00 | 2,600.00 | 2,440.00 | 2,445.00 | 2,445.00 | -4.49% | 37,683 |
| May 18, 2026 | 2,475.00 | 2,600.00 | 2,460.00 | 2,560.00 | 2,560.00 | 0.99% | 38,431 |
| May 15, 2026 | 2,620.00 | 2,705.00 | 2,525.00 | 2,535.00 | 2,535.00 | -1.74% | 27,980 |
| May 14, 2026 | 2,480.00 | 2,605.00 | 2,470.00 | 2,580.00 | 2,580.00 | 4.03% | 60,190 |
| May 13, 2026 | 2,555.00 | 2,700.00 | 2,400.00 | 2,480.00 | 2,480.00 | -4.62% | 136,273 |
| May 12, 2026 | 2,720.00 | 2,765.00 | 2,600.00 | 2,600.00 | 2,600.00 | -5.11% | 83,220 |
| May 11, 2026 | 2,750.00 | 2,865.00 | 2,675.00 | 2,740.00 | 2,740.00 | -1.26% | 91,820 |
| May 8, 2026 | 2,965.00 | 2,965.00 | 2,760.00 | 2,775.00 | 2,775.00 | -7.19% | 91,071 |
| May 7, 2026 | 3,200.00 | 3,220.00 | 2,605.00 | 2,990.00 | 2,990.00 | -1.90% | 228,803 |