Skip to main content
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,440.00
-60.00 (-2.40%)
At close: Mar 9, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,480.002,480.002,350.002,440.002,440.00-2.40%137,475
Mar 6, 20262,495.002,520.002,450.002,500.002,500.000.40%66,540
Mar 5, 20262,390.002,515.002,390.002,490.002,490.005.06%233,269
Mar 4, 20262,550.002,555.002,285.002,370.002,370.00-7.78%449,069
Mar 3, 20262,605.002,630.002,570.002,570.002,570.00-1.53%198,519
Feb 27, 20262,645.002,665.002,610.002,610.002,610.00-1.32%157,374
Feb 26, 20262,700.002,715.002,630.002,645.002,645.00-1.86%240,773
Feb 25, 20262,720.002,735.002,695.002,695.002,695.00-0.92%131,598
Feb 24, 20262,720.002,725.002,685.002,720.002,720.00-100,669
Feb 23, 20262,760.002,760.002,710.002,720.002,720.00-202,594
Feb 20, 20262,715.002,730.002,685.002,720.002,720.00-91,761
Feb 19, 20262,700.002,720.002,670.002,720.002,720.001.87%178,239
Feb 13, 20262,680.002,690.002,645.002,670.002,670.00-0.37%93,421
Feb 12, 20262,655.002,700.002,655.002,680.002,680.001.13%152,220
Feb 11, 20262,680.002,680.002,650.002,650.002,650.00-0.19%42,844
Feb 10, 20262,645.002,685.002,645.002,655.002,655.00-0.19%42,127
Feb 9, 20262,670.002,695.002,655.002,660.002,660.00-0.37%66,864
Feb 6, 20262,665.002,680.002,590.002,670.002,670.000.19%132,466
Feb 5, 20262,690.002,730.002,660.002,665.002,665.00-0.93%85,852
Feb 4, 20262,650.002,690.002,645.002,690.002,690.001.51%102,330
Feb 3, 20262,625.002,660.002,615.002,650.002,650.001.34%66,671
Feb 2, 20262,685.002,685.002,610.002,615.002,615.00-2.61%209,608
Jan 30, 20262,730.002,730.002,685.002,685.002,685.00-1.10%128,518
Jan 29, 20262,745.002,755.002,705.002,715.002,715.00-1.09%120,790
Jan 28, 20262,730.002,775.002,705.002,745.002,745.000.55%126,007
Jan 27, 20262,755.002,760.002,700.002,730.002,730.00-0.91%154,243
Jan 26, 20262,750.002,760.002,695.002,755.002,755.000.18%115,422
Jan 23, 20262,740.002,750.002,695.002,750.002,750.000.36%154,746
Jan 22, 20262,690.002,740.002,670.002,740.002,740.001.11%206,331
Jan 21, 20262,680.002,785.002,640.002,710.002,710.002.07%577,030
Jan 20, 20262,660.002,695.002,645.002,655.002,655.00-0.19%93,693
Jan 19, 20262,655.002,670.002,630.002,660.002,660.000.19%67,084
Jan 16, 20262,680.002,690.002,650.002,655.002,655.00-0.93%78,309
Jan 15, 20262,645.002,690.002,625.002,680.002,680.000.56%72,077
Jan 14, 20262,635.002,665.002,610.002,665.002,665.001.14%48,457
Jan 13, 20262,620.002,635.002,590.002,635.002,635.000.19%157,597
Jan 12, 20262,660.002,660.002,605.002,630.002,630.00-53,677
Jan 9, 20262,605.002,650.002,605.002,630.002,630.000.19%58,522
Jan 8, 20262,695.002,695.002,605.002,625.002,625.00-2.60%160,362
Jan 7, 20262,710.002,710.002,645.002,695.002,695.00-0.55%179,940
Jan 6, 20262,720.002,720.002,690.002,710.002,710.00-0.37%88,645
Jan 5, 20262,735.002,755.002,690.002,720.002,720.00-0.55%191,122
Jan 2, 20262,740.002,755.002,725.002,735.002,735.00-0.18%83,472
Dec 30, 20252,740.002,775.002,735.002,740.002,740.00-29,992
Dec 29, 20252,760.002,805.002,730.002,740.002,740.00-1.97%123,898
Dec 26, 20252,835.002,835.002,780.002,795.002,675.00-1.06%121,268
Dec 24, 20252,830.002,840.002,790.002,825.002,703.71-0.18%115,558
Dec 23, 20252,870.002,890.002,815.002,830.002,708.50-1.39%84,343
Dec 22, 20252,810.002,875.002,805.002,870.002,746.782.50%136,309
Dec 19, 20252,795.002,820.002,790.002,800.002,679.790.18%77,999
Dec 18, 20252,785.002,830.002,760.002,795.002,675.00-0.18%61,767
Dec 17, 20252,805.002,830.002,785.002,800.002,679.79-0.18%52,620
Dec 16, 20252,815.002,835.002,790.002,805.002,684.57-1.23%82,109
Dec 15, 20252,825.002,840.002,805.002,840.002,718.070.35%73,306
Dec 12, 20252,815.002,830.002,805.002,830.002,708.500.89%45,392
Dec 11, 20252,800.002,825.002,785.002,805.002,684.570.18%84,032
Dec 10, 20252,795.002,805.002,775.002,800.002,679.790.18%38,672
Dec 9, 20252,815.002,815.002,770.002,795.002,675.00-0.71%68,740
Dec 8, 20252,820.002,820.002,760.002,815.002,694.140.36%134,475
Dec 5, 20252,825.002,825.002,775.002,805.002,684.57-45,599
Dec 4, 20252,790.002,805.002,770.002,805.002,684.570.54%80,764
Dec 3, 20252,790.002,810.002,765.002,790.002,670.210.18%91,282
Dec 2, 20252,735.002,790.002,715.002,785.002,665.432.39%85,710
Dec 1, 20252,740.002,750.002,720.002,720.002,603.22-0.37%75,396
Nov 28, 20252,705.002,745.002,695.002,730.002,612.790.92%61,123
Nov 27, 20252,690.002,725.002,670.002,705.002,588.860.56%110,689
Nov 26, 20252,650.002,690.002,645.002,690.002,574.511.51%54,116
Nov 25, 20252,630.002,660.002,625.002,650.002,536.230.57%68,734
Nov 24, 20252,725.002,725.002,635.002,635.002,521.87-1.50%107,265
Nov 21, 20252,675.002,690.002,630.002,675.002,560.15-132,528
Nov 20, 20252,705.002,755.002,605.002,675.002,560.15-0.93%827,944
Nov 19, 20252,710.002,740.002,675.002,700.002,584.08-0.37%168,973
Nov 18, 20252,795.002,795.002,705.002,710.002,593.65-3.04%149,666
Nov 17, 20252,805.002,810.002,760.002,795.002,675.00-0.18%64,222
Nov 14, 20252,800.002,860.002,780.002,800.002,679.79-0.88%243,951
Nov 13, 20252,810.002,845.002,795.002,825.002,703.710.53%260,090
Nov 12, 20252,770.002,830.002,765.002,810.002,689.361.44%56,881
Nov 11, 20252,805.002,845.002,765.002,770.002,651.07-1.25%99,903
Nov 10, 20252,720.002,825.002,720.002,805.002,684.572.37%84,441
Nov 7, 20252,765.002,775.002,715.002,740.002,622.36-0.90%145,577
Nov 6, 20252,765.002,810.002,720.002,765.002,646.29-117,479
Nov 5, 20252,755.002,785.002,700.002,765.002,646.29-0.54%203,200
Nov 4, 20252,800.002,835.002,765.002,780.002,660.64-0.71%95,149
Nov 3, 20252,900.002,900.002,790.002,800.002,679.79-2.78%214,698
Oct 31, 20252,855.002,900.002,830.002,880.002,756.350.88%117,867
Oct 30, 20252,920.002,925.002,850.002,855.002,732.42-2.23%212,221
Oct 29, 20252,950.002,965.002,915.002,920.002,794.63-1.02%103,770
Oct 28, 20252,965.002,980.002,935.002,950.002,823.35-0.51%114,819
Oct 27, 20252,960.003,000.002,945.002,965.002,837.700.34%161,290
Oct 24, 20252,940.002,970.002,915.002,955.002,828.130.17%203,846
Oct 23, 20252,975.003,010.002,950.002,950.002,823.35-1.17%166,783
Oct 22, 20252,965.003,010.002,950.002,985.002,856.840.17%99,462
Oct 21, 20253,000.003,010.002,960.002,980.002,852.06-0.67%93,953
Oct 20, 20252,950.003,010.002,945.003,000.002,871.201.52%170,446
Oct 17, 20253,000.003,015.002,935.002,955.002,828.13-1.50%175,027
Oct 16, 20252,995.003,035.002,990.003,000.002,871.20-0.83%87,613
Oct 15, 20252,990.003,030.002,980.003,025.002,895.131.17%46,094
Oct 14, 20252,970.002,995.002,955.002,990.002,861.631.18%80,075
Oct 13, 20252,920.002,980.002,875.002,955.002,828.130.34%117,929
Oct 10, 20253,025.003,025.002,930.002,945.002,818.56-2.64%221,321