Skip to main content
Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,120.00
-130.00 (-3.06%)
At close: Mar 9, 2026

Keum Kang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,970.004,205.003,970.004,120.004,120.00-3.06%44,007
Mar 6, 20264,065.004,270.003,995.004,250.004,250.004.55%33,541
Mar 5, 20263,850.004,155.003,850.004,065.004,065.005.86%45,515
Mar 4, 20264,110.004,110.003,800.003,840.003,840.00-6.68%82,048
Mar 3, 20264,280.004,280.004,115.004,115.004,115.00-3.86%55,431
Feb 27, 20264,150.004,500.004,145.004,280.004,280.002.39%209,049
Feb 26, 20264,225.004,255.004,150.004,180.004,180.00-1.18%44,074
Feb 25, 20264,260.004,260.004,155.004,230.004,230.00-0.70%67,736
Feb 24, 20264,285.004,305.004,215.004,260.004,260.00-0.58%46,223
Feb 23, 20264,195.004,295.004,190.004,285.004,285.003.13%74,520
Feb 20, 20264,100.004,175.004,085.004,155.004,155.001.34%30,205
Feb 19, 20264,075.004,110.004,040.004,100.004,100.000.61%19,180
Feb 13, 20264,070.004,100.004,035.004,075.004,075.000.12%15,871
Feb 12, 20264,080.004,080.004,020.004,070.004,070.000.37%10,017
Feb 11, 20264,015.004,090.004,005.004,055.004,055.001.00%16,793
Feb 10, 20263,980.004,050.003,980.004,015.004,015.000.88%20,084
Feb 9, 20264,020.004,075.003,980.003,980.003,980.00-1.00%36,207
Feb 6, 20264,055.004,055.003,910.004,020.004,020.000.37%28,323
Feb 5, 20264,090.004,090.003,965.004,005.004,005.00-0.37%20,549
Feb 4, 20263,935.004,080.003,920.004,020.004,020.002.16%35,119
Feb 3, 20263,825.003,970.003,825.003,935.003,935.003.01%7,073
Feb 2, 20263,895.004,000.003,810.003,820.003,820.00-1.93%39,136
Jan 30, 20263,995.003,995.003,875.003,895.003,895.00-1.64%28,653
Jan 29, 20263,900.003,970.003,815.003,960.003,960.001.67%25,713
Jan 28, 20263,915.003,940.003,885.003,895.003,895.00-1.27%22,776
Jan 27, 20263,955.003,955.003,905.003,945.003,945.00-0.25%11,760
Jan 26, 20263,880.003,965.003,880.003,955.003,955.001.93%26,996
Jan 23, 20263,875.003,895.003,855.003,880.003,880.000.13%18,095
Jan 22, 20263,885.003,930.003,760.003,875.003,875.00-0.13%21,138
Jan 21, 20263,930.004,110.003,870.003,880.003,880.001.31%121,868
Jan 20, 20263,760.003,900.003,760.003,830.003,830.000.92%17,530
Jan 19, 20263,845.003,845.003,755.003,795.003,795.00-1.56%22,583
Jan 16, 20263,900.003,900.003,830.003,855.003,855.00-1.28%15,141
Jan 15, 20263,880.003,930.003,810.003,905.003,905.000.64%19,266
Jan 14, 20263,885.003,950.003,840.003,880.003,880.00-0.13%13,759
Jan 13, 20263,980.003,980.003,720.003,885.003,885.00-2.39%27,641
Jan 12, 20263,940.003,995.003,940.003,980.003,980.00-0.62%13,533
Jan 9, 20263,910.004,045.003,900.004,005.004,005.001.91%10,726
Jan 8, 20263,950.003,960.003,905.003,930.003,930.00-0.25%7,673
Jan 7, 20264,000.004,000.003,900.003,940.003,940.00-1.50%17,137
Jan 6, 20263,945.004,030.003,930.004,000.004,000.001.39%12,390
Jan 5, 20263,965.003,995.003,945.003,945.003,945.00-0.25%12,810
Jan 2, 20263,990.003,990.003,950.003,955.003,955.00-0.38%7,536
Dec 30, 20254,010.004,055.003,955.003,970.003,970.00-1.98%14,190
Dec 29, 20254,130.004,165.004,050.004,050.004,050.00-2.76%16,116
Dec 26, 20254,120.004,170.004,100.004,165.004,015.001.71%16,055
Dec 24, 20254,090.004,115.004,050.004,095.003,947.520.74%8,643
Dec 23, 20254,115.004,155.004,060.004,065.003,918.60-1.93%10,300
Dec 22, 20254,135.004,155.004,110.004,145.003,995.720.85%18,555
Dec 19, 20254,015.004,145.004,010.004,110.003,961.982.49%16,165
Dec 18, 20254,065.004,070.003,980.004,010.003,865.58-1.35%25,346
Dec 17, 20254,085.004,115.004,040.004,065.003,918.60-0.49%16,822
Dec 16, 20254,150.004,150.004,040.004,085.003,937.88-0.73%15,077
Dec 15, 20254,130.004,165.004,100.004,115.003,966.800.24%9,174
Dec 12, 20254,115.004,175.004,085.004,105.003,957.16-0.36%23,961
Dec 11, 20254,075.004,140.004,060.004,120.003,971.620.98%30,042
Dec 10, 20254,095.004,100.004,025.004,080.003,933.060.87%10,932
Dec 9, 20254,075.004,080.004,045.004,045.003,899.32-0.74%12,587
Dec 8, 20254,065.004,085.004,025.004,075.003,928.240.25%14,062
Dec 5, 20253,985.004,100.003,980.004,065.003,918.601.37%19,662
Dec 4, 20254,070.004,080.003,975.004,010.003,865.58-1.47%20,718
Dec 3, 20254,080.004,115.004,050.004,070.003,923.420.25%22,459
Dec 2, 20254,025.004,115.004,025.004,060.003,913.780.50%7,605
Dec 1, 20254,065.004,105.004,025.004,040.003,894.50-0.62%13,242
Nov 28, 20254,020.004,105.004,010.004,065.003,918.601.25%12,731
Nov 27, 20254,050.004,075.004,000.004,015.003,870.40-0.86%8,997
Nov 26, 20253,955.004,140.003,940.004,050.003,904.142.92%23,535
Nov 25, 20253,980.004,070.003,915.003,935.003,793.28-1.38%26,181
Nov 24, 20253,970.004,085.003,950.003,990.003,846.300.88%36,886
Nov 21, 20254,020.004,020.003,955.003,955.003,812.56-1.62%16,551
Nov 20, 20254,020.004,055.003,990.004,020.003,875.22-0.50%10,720
Nov 19, 20253,930.004,065.003,910.004,040.003,894.501.89%16,902
Nov 18, 20254,045.004,085.003,965.003,965.003,822.20-2.70%33,729
Nov 17, 20254,130.004,155.004,060.004,075.003,928.24-1.33%37,548
Nov 14, 20254,100.004,455.004,100.004,130.003,981.26-0.12%138,433
Nov 13, 20254,160.004,190.004,125.004,135.003,986.08-0.60%18,663
Nov 12, 20254,040.004,165.004,040.004,160.004,010.182.72%21,191
Nov 11, 20254,100.004,165.004,045.004,050.003,904.14-1.58%8,144
Nov 10, 20254,015.004,165.004,010.004,115.003,966.803.52%25,975
Nov 7, 20254,045.004,045.003,970.003,975.003,831.84-1.73%30,985
Nov 6, 20254,000.004,145.003,985.004,045.003,899.321.38%25,582
Nov 5, 20254,045.004,045.003,910.003,990.003,846.30-1.36%44,087
Nov 4, 20254,080.004,250.004,040.004,045.003,899.32-0.61%36,277
Nov 3, 20254,090.004,165.004,040.004,070.003,923.42-1.09%42,551
Oct 31, 20254,165.004,210.004,115.004,115.003,966.80-1.20%27,516
Oct 30, 20254,300.004,300.004,135.004,165.004,015.00-2.00%64,067
Oct 29, 20254,265.004,300.004,240.004,250.004,096.94-0.35%62,748
Oct 28, 20254,275.004,300.004,235.004,265.004,111.40-0.23%28,285
Oct 27, 20254,315.004,365.004,275.004,275.004,121.04-0.58%51,900
Oct 24, 20254,250.004,375.004,225.004,300.004,145.141.18%52,304
Oct 23, 20254,345.004,460.004,240.004,250.004,096.94-2.19%103,592
Oct 22, 20254,335.004,410.004,220.004,345.004,188.520.23%120,421
Oct 21, 20254,440.004,450.004,255.004,335.004,178.88-1.81%188,229
Oct 20, 20254,850.005,130.004,405.004,415.004,256.00-6.06%1,690,070
Oct 17, 20254,110.005,280.004,075.004,700.004,530.7313.66%5,836,088
Oct 16, 20254,180.004,185.004,120.004,135.003,986.08-0.72%30,996
Oct 15, 20254,145.004,205.004,110.004,165.004,015.000.48%24,152
Oct 14, 20254,065.004,165.004,065.004,145.003,995.721.22%16,357
Oct 13, 20254,110.004,165.004,035.004,095.003,947.52-0.49%20,345
Oct 10, 20254,250.004,310.004,050.004,115.003,966.80-4.08%49,993