Skip to main content
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
+40.00 (1.33%)
At close: Apr 29, 2026

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,155.003,255.002,975.003,040.003,040.001.33%2,256,151
Apr 28, 20262,860.003,280.002,860.003,000.003,000.004.90%7,396,375
Apr 27, 20262,825.002,875.002,825.002,860.002,860.001.78%207,129
Apr 24, 20262,795.002,830.002,780.002,810.002,810.001.08%200,910
Apr 23, 20262,880.002,880.002,765.002,780.002,780.00-3.81%420,065
Apr 22, 20262,820.002,890.002,800.002,890.002,890.002.48%349,557
Apr 21, 20262,885.002,900.002,820.002,820.002,820.00-2.25%624,070
Apr 20, 20263,015.003,050.002,875.002,885.002,885.00-4.31%1,582,849
Apr 17, 20263,010.003,430.002,925.003,015.003,015.003.97%12,464,990
Apr 16, 20262,865.002,900.002,855.002,900.002,900.001.22%356,991
Apr 15, 20262,835.002,865.002,815.002,865.002,865.001.06%186,752
Apr 14, 20262,835.002,885.002,810.002,835.002,835.00-0.18%395,617
Apr 13, 20262,765.002,880.002,755.002,840.002,840.001.61%269,406
Apr 10, 20262,850.002,855.002,755.002,795.002,795.000.54%348,256
Apr 9, 20262,820.003,195.002,755.002,780.002,780.00-1.42%3,755,351
Apr 8, 20262,790.002,835.002,790.002,820.002,820.001.62%151,589
Apr 7, 20262,810.002,850.002,755.002,775.002,775.00-164,713
Apr 6, 20262,760.002,885.002,760.002,775.002,775.00-0.89%334,681
Apr 3, 20262,720.002,950.002,700.002,800.002,800.004.48%1,453,531
Apr 2, 20262,690.002,725.002,635.002,680.002,680.00-0.74%220,434
Apr 1, 20262,650.002,725.002,650.002,700.002,700.002.47%315,101
Mar 31, 20262,530.002,690.002,505.002,635.002,635.003.94%400,644
Mar 30, 20262,535.002,555.002,490.002,535.002,535.00-104,830
Mar 27, 20262,535.002,560.002,500.002,535.002,535.00-63,237
Mar 26, 20262,545.002,560.002,515.002,535.002,535.00-0.20%100,994
Mar 25, 20262,550.002,550.002,515.002,540.002,540.00-0.39%58,393
Mar 24, 20262,455.002,550.002,455.002,550.002,550.004.94%94,302
Mar 23, 20262,520.002,525.002,430.002,430.002,430.00-4.14%96,365
Mar 20, 20262,495.002,550.002,490.002,535.002,535.001.40%116,938
Mar 19, 20262,475.002,515.002,430.002,500.002,500.000.81%110,224
Mar 18, 20262,460.002,505.002,460.002,480.002,480.000.20%103,252
Mar 17, 20262,445.002,480.002,420.002,475.002,475.001.43%98,441
Mar 16, 20262,455.002,505.002,430.002,440.002,440.00-1.21%52,090
Mar 13, 20262,470.002,525.002,445.002,470.002,470.00-0.40%78,587
Mar 12, 20262,415.002,485.002,415.002,480.002,480.001.85%85,396
Mar 11, 20262,440.002,480.002,425.002,435.002,435.000.41%79,836
Mar 10, 20262,515.002,540.002,400.002,425.002,425.00-0.61%133,018
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