Skip to main content
Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
+55.00 (1.37%)
At close: Dec 5, 2025

Keum Kang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,985.004,100.003,980.004,065.004,065.001.37%19,562
Dec 4, 20254,070.004,080.003,975.004,010.004,010.00-1.47%20,718
Dec 3, 20254,080.004,115.004,050.004,070.004,070.000.25%22,456
Dec 2, 20254,025.004,115.004,025.004,060.004,060.000.50%7,605
Dec 1, 20254,065.004,105.004,025.004,040.004,040.00-0.62%13,194
Nov 28, 20254,020.004,105.004,010.004,065.004,065.001.25%12,731
Nov 27, 20254,050.004,075.004,000.004,015.004,015.00-0.86%8,973
Nov 26, 20253,955.004,140.003,940.004,050.004,050.002.92%23,498
Nov 25, 20253,980.004,070.003,915.003,935.003,935.00-1.38%26,181
Nov 24, 20253,970.004,085.003,950.003,990.003,990.000.88%36,886
Nov 21, 20254,020.004,020.003,955.003,955.003,955.00-1.62%16,426
Nov 20, 20254,020.004,055.003,990.004,020.004,020.00-0.50%10,720
Nov 19, 20253,930.004,065.003,910.004,040.004,040.001.89%16,902
Nov 18, 20254,045.004,085.003,965.003,965.003,965.00-2.70%33,729
Nov 17, 20254,130.004,155.004,060.004,075.004,075.00-1.33%37,548
Nov 14, 20254,100.004,455.004,100.004,130.004,130.00-0.12%138,433
Nov 13, 20254,160.004,190.004,125.004,135.004,135.00-0.60%18,663
Nov 12, 20254,040.004,165.004,040.004,160.004,160.002.72%21,191
Nov 11, 20254,100.004,165.004,045.004,050.004,050.00-1.58%8,144
Nov 10, 20254,015.004,165.004,010.004,115.004,115.003.52%25,975
Nov 7, 20254,045.004,045.003,970.003,975.003,975.00-1.73%30,985
Nov 6, 20254,000.004,145.003,985.004,045.004,045.001.38%25,582
Nov 5, 20254,045.004,045.003,910.003,990.003,990.00-1.36%44,087
Nov 4, 20254,080.004,250.004,040.004,045.004,045.00-0.61%36,277
Nov 3, 20254,090.004,165.004,040.004,070.004,070.00-1.09%42,551
Oct 31, 20254,165.004,210.004,115.004,115.004,115.00-1.20%27,516
Oct 30, 20254,300.004,300.004,135.004,165.004,165.00-2.00%64,067
Oct 29, 20254,265.004,300.004,240.004,250.004,250.00-0.35%62,748
Oct 28, 20254,275.004,300.004,235.004,265.004,265.00-0.23%28,285
Oct 27, 20254,315.004,365.004,275.004,275.004,275.00-0.58%51,900
Oct 24, 20254,250.004,375.004,225.004,300.004,300.001.18%52,304
Oct 23, 20254,345.004,460.004,240.004,250.004,250.00-2.19%103,592
Oct 22, 20254,335.004,410.004,220.004,345.004,345.000.23%120,421
Oct 21, 20254,440.004,450.004,255.004,335.004,335.00-1.81%188,229
Oct 20, 20254,850.005,130.004,405.004,415.004,415.00-6.06%1,690,070
Oct 17, 20254,110.005,280.004,075.004,700.004,700.0013.66%5,836,088
Oct 16, 20254,180.004,185.004,120.004,135.004,135.00-0.72%30,996
Oct 15, 20254,145.004,205.004,110.004,165.004,165.000.48%24,152
Oct 14, 20254,065.004,165.004,065.004,145.004,145.001.22%16,357
Oct 13, 20254,110.004,165.004,035.004,095.004,095.00-0.49%20,345
Oct 10, 20254,250.004,310.004,050.004,115.004,115.00-4.08%49,993
Oct 2, 20254,270.004,355.004,250.004,290.004,290.000.23%20,417
Oct 1, 20254,350.004,355.004,230.004,280.004,280.00-0.58%21,599
Sep 30, 20254,310.004,400.004,245.004,305.004,305.00-18,520
Sep 29, 20254,295.004,385.004,265.004,305.004,305.000.23%21,648
Sep 26, 20254,495.004,495.004,225.004,295.004,295.00-3.48%64,029
Sep 25, 20254,455.004,695.004,410.004,450.004,450.001.60%98,720
Sep 24, 20254,505.004,515.004,370.004,380.004,380.00-2.45%45,030
Sep 23, 20254,480.004,510.004,410.004,490.004,490.000.34%29,231
Sep 22, 20254,540.004,615.004,465.004,475.004,475.00-1.43%39,568
Sep 19, 20254,505.004,540.004,450.004,540.004,540.000.22%60,019
Sep 18, 20254,510.004,540.004,430.004,530.004,530.000.67%51,151
Sep 17, 20254,480.004,785.004,400.004,500.004,500.000.56%209,319
Sep 16, 20254,580.004,585.004,460.004,475.004,475.00-2.72%88,907
Sep 15, 20254,600.004,660.004,495.004,600.004,600.00-1.29%139,728
Sep 12, 20254,845.004,860.004,650.004,660.004,660.00-2.71%196,372
Sep 11, 20254,960.005,060.004,770.004,790.004,790.00-2.54%537,711
Sep 10, 20254,425.005,480.004,355.004,915.004,915.0010.82%7,014,130
Sep 9, 20254,055.005,090.004,010.004,435.004,435.009.37%6,148,978
Sep 8, 20253,975.004,105.003,970.004,055.004,055.000.87%4,929
Sep 5, 20253,980.004,095.003,935.004,020.004,020.001.52%7,498
Sep 4, 20253,895.003,995.003,880.003,960.003,960.002.72%5,425
Sep 3, 20253,880.003,880.003,840.003,855.003,855.00-0.13%5,599
Sep 2, 20253,890.003,890.003,825.003,860.003,860.00-0.13%8,956
Sep 1, 20254,160.004,160.003,835.003,865.003,865.00-5.73%35,095
Aug 29, 20254,140.004,140.004,075.004,100.004,100.00-0.97%10,505
Aug 28, 20254,140.004,190.004,130.004,140.004,140.00-1.19%6,564
Aug 27, 20254,190.004,190.004,135.004,190.004,190.000.60%4,718
Aug 26, 20254,230.004,240.004,160.004,165.004,165.00-0.72%9,982
Aug 25, 20254,235.004,260.004,155.004,195.004,195.00-0.94%10,537
Aug 22, 20254,240.004,350.004,205.004,235.004,235.000.24%3,166
Aug 21, 20254,230.004,275.004,205.004,225.004,225.00-0.12%3,597
Aug 20, 20254,285.004,285.004,150.004,230.004,230.00-1.40%13,250
Aug 19, 20254,285.004,325.004,255.004,290.004,290.000.12%5,394
Aug 18, 20254,385.004,385.004,285.004,285.004,285.00-3.27%12,465
Aug 14, 20254,430.004,445.004,350.004,430.004,430.00-5,908
Aug 13, 20254,335.004,430.004,280.004,430.004,430.002.19%10,613
Aug 12, 20254,280.004,385.004,280.004,335.004,335.000.23%7,099
Aug 11, 20254,315.004,365.004,305.004,325.004,325.000.23%8,475
Aug 8, 20254,320.004,365.004,285.004,315.004,315.00-1.37%10,983
Aug 7, 20254,455.004,455.004,340.004,375.004,375.00-1.46%8,377
Aug 6, 20254,340.004,440.004,255.004,440.004,440.004.23%15,278
Aug 5, 20254,335.004,360.004,260.004,260.004,260.00-1.73%13,700
Aug 4, 20254,245.004,380.004,245.004,335.004,335.000.81%23,861
Aug 1, 20254,415.004,440.004,210.004,300.004,300.00-2.49%14,680
Jul 31, 20254,585.004,585.004,400.004,410.004,410.00-2.00%13,100
Jul 30, 20254,640.004,640.004,480.004,500.004,500.00-0.22%13,826
Jul 29, 20254,450.004,515.004,410.004,510.004,510.001.81%12,928
Jul 28, 20254,505.004,505.004,400.004,430.004,430.00-1.66%16,036
Jul 25, 20254,600.004,600.004,505.004,505.004,505.00-2.49%16,670
Jul 24, 20254,715.004,715.004,585.004,620.004,620.00-2.12%18,611
Jul 23, 20254,715.004,800.004,600.004,720.004,720.001.07%44,692
Jul 22, 20254,740.004,740.004,500.004,670.004,670.00-0.43%56,074
Jul 21, 20254,500.004,710.004,470.004,690.004,690.003.30%54,854
Jul 18, 20254,570.004,570.004,435.004,540.004,540.00-0.66%23,525
Jul 17, 20254,630.004,640.004,505.004,570.004,570.00-1.30%22,025
Jul 16, 20254,645.004,890.004,545.004,630.004,630.00-0.43%134,557
Jul 15, 20254,630.004,695.004,555.004,650.004,650.000.43%31,182
Jul 14, 20254,620.004,705.004,580.004,630.004,630.000.33%68,907
Jul 11, 20254,585.004,650.004,510.004,615.004,615.001.21%47,831