Korea Steel Co., Ltd. (KRX:007280)
South Korea · Delayed Price · Currency is KRW 2,230.00
-70.00 (-3.04%)
Sep 23, 2026, 3:30 PM KST
Korea Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,320.00 | 2,320.00 | 2,200.00 | 2,230.00 | 2,230.00 | -3.04% | 27,914 |
| Sep 22, 2026 | 2,350.00 | 2,350.00 | 2,270.00 | 2,300.00 | 2,300.00 | -2.13% | 4,689 |
| Sep 21, 2026 | 2,445.00 | 2,445.00 | 2,300.00 | 2,350.00 | 2,350.00 | -2.08% | 13,186 |
| Sep 18, 2026 | 2,425.00 | 2,480.00 | 2,295.00 | 2,400.00 | 2,400.00 | 3.90% | 5,747 |
| Sep 17, 2026 | 2,340.00 | 2,410.00 | 2,305.00 | 2,310.00 | 2,310.00 | - | 4,446 |
| Sep 16, 2026 | 2,315.00 | 2,395.00 | 2,275.00 | 2,310.00 | 2,310.00 | -0.22% | 4,463 |
| Sep 15, 2026 | 2,395.00 | 2,395.00 | 2,270.00 | 2,315.00 | 2,315.00 | -1.28% | 19,465 |
| Sep 14, 2026 | 2,430.00 | 2,430.00 | 2,335.00 | 2,345.00 | 2,345.00 | -2.49% | 9,893 |
| Sep 11, 2026 | 2,400.00 | 2,450.00 | 2,360.00 | 2,405.00 | 2,405.00 | - | 11,888 |
| Sep 10, 2026 | 2,380.00 | 2,540.00 | 2,290.00 | 2,405.00 | 2,405.00 | 2.12% | 73,169 |
| Sep 9, 2026 | 2,435.00 | 2,435.00 | 2,310.00 | 2,355.00 | 2,355.00 | 0.21% | 8,206 |
| Sep 8, 2026 | 2,320.00 | 2,445.00 | 2,255.00 | 2,350.00 | 2,350.00 | 1.29% | 16,716 |
| Sep 7, 2026 | 2,350.00 | 2,350.00 | 2,310.00 | 2,320.00 | 2,320.00 | - | 3,725 |
| Sep 4, 2026 | 2,380.00 | 2,390.00 | 2,310.00 | 2,320.00 | 2,320.00 | -1.90% | 14,959 |
| Sep 3, 2026 | 2,395.00 | 2,415.00 | 2,340.00 | 2,365.00 | 2,365.00 | -1.25% | 11,710 |
| Sep 2, 2026 | 2,395.00 | 2,440.00 | 2,325.00 | 2,395.00 | 2,395.00 | 1.48% | 10,777 |
| Sep 1, 2026 | 2,310.00 | 2,360.00 | 2,310.00 | 2,360.00 | 2,360.00 | 1.51% | 5,658 |
| Aug 31, 2026 | 2,250.00 | 2,340.00 | 2,235.00 | 2,325.00 | 2,325.00 | 0.65% | 6,504 |
| Aug 28, 2026 | 2,385.00 | 2,440.00 | 2,305.00 | 2,310.00 | 2,310.00 | -2.94% | 8,836 |
| Aug 27, 2026 | 2,350.00 | 2,395.00 | 2,330.00 | 2,380.00 | 2,380.00 | 1.28% | 17,210 |
| Aug 26, 2026 | 2,355.00 | 2,490.00 | 2,340.00 | 2,350.00 | 2,350.00 | -0.21% | 34,457 |
| Aug 25, 2026 | 2,265.00 | 2,410.00 | 2,250.00 | 2,355.00 | 2,355.00 | 3.97% | 55,571 |
| Aug 24, 2026 | 2,400.00 | 2,425.00 | 2,260.00 | 2,265.00 | 2,265.00 | -5.63% | 38,351 |
| Aug 21, 2026 | 2,370.00 | 2,505.00 | 2,315.00 | 2,400.00 | 2,400.00 | 0.42% | 32,810 |
| Aug 20, 2026 | 2,330.00 | 2,495.00 | 2,290.00 | 2,390.00 | 2,390.00 | -0.42% | 43,495 |
| Aug 19, 2026 | 2,315.00 | 2,450.00 | 2,230.00 | 2,400.00 | 2,400.00 | 7.87% | 81,775 |
| Aug 18, 2026 | 2,295.00 | 2,310.00 | 2,200.00 | 2,225.00 | 2,225.00 | -3.05% | 33,913 |
| Aug 14, 2026 | 2,300.00 | 2,310.00 | 2,205.00 | 2,295.00 | 2,295.00 | 2.46% | 27,448 |
| Aug 13, 2026 | 2,280.00 | 2,280.00 | 2,165.00 | 2,240.00 | 2,240.00 | -1.75% | 23,349 |
| Aug 12, 2026 | 2,145.00 | 2,360.00 | 2,080.00 | 2,280.00 | 2,280.00 | 6.29% | 114,537 |
| 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 |