Skip to main content
Keum Kang Steel Co., Ltd. (KOSDAQ:053260)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,610.00
+1,750.00 (29.86%)
At close: Apr 28, 2026

Keum Kang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,110.007,330.006,690.006,700.006,700.00-11.96%2,980,642
Apr 28, 20265,980.007,610.005,910.007,610.007,610.0029.86%5,290,708
Apr 27, 20265,850.006,010.005,720.005,860.005,860.000.86%279,069
Apr 24, 20266,020.006,130.005,780.005,810.005,810.00-3.81%319,024
Apr 23, 20266,150.006,600.005,900.006,040.006,040.00-2.11%1,014,502
Apr 22, 20266,320.006,700.006,070.006,170.006,170.00-3.59%1,496,195
Apr 21, 20266,280.007,630.006,100.006,400.006,400.001.27%10,123,140
Apr 20, 20265,550.006,990.005,380.006,320.006,320.0014.29%10,120,110
Apr 17, 20266,030.006,060.005,450.005,530.005,530.00-9.20%554,118
Apr 16, 20266,060.006,090.005,870.006,090.006,090.001.33%183,389
Apr 15, 20266,170.006,170.005,950.006,010.006,010.00-1.80%131,660
Apr 14, 20265,940.006,400.005,800.006,120.006,120.001.16%355,441
Apr 13, 20266,290.006,450.005,700.006,050.006,050.000.17%1,846,423
Apr 10, 20266,810.006,900.005,930.006,040.006,040.003.96%7,306,757
Apr 9, 20264,445.005,810.004,445.005,810.005,810.0029.98%4,469,412
Apr 8, 20264,345.004,545.004,330.004,470.004,470.002.88%47,198
Apr 7, 20264,370.004,460.004,300.004,345.004,345.00-0.57%9,797
Apr 6, 20264,400.004,440.004,355.004,370.004,370.00-1.58%22,885
Apr 3, 20264,510.004,775.004,310.004,440.004,440.003.38%155,840
Apr 2, 20264,390.004,400.004,255.004,295.004,295.00-2.16%22,416
Apr 1, 20264,385.004,485.004,365.004,390.004,390.000.11%31,084
Mar 31, 20264,275.004,410.004,230.004,385.004,385.002.33%33,881
Mar 30, 20264,355.004,360.004,250.004,285.004,285.00-3.27%14,553
Mar 27, 20264,410.004,480.004,330.004,430.004,430.001.03%40,375
Mar 26, 20264,475.004,500.004,350.004,385.004,385.00-0.45%62,502
Mar 25, 20264,400.004,460.004,375.004,405.004,405.000.11%29,877
Mar 24, 20264,315.004,480.004,315.004,400.004,400.002.33%19,265
Mar 23, 20264,425.004,480.004,280.004,300.004,300.00-2.27%55,099
Mar 20, 20264,390.004,430.004,260.004,400.004,400.000.23%44,717
Mar 19, 20264,355.004,405.004,290.004,390.004,390.000.92%26,263
Mar 18, 20264,285.004,390.004,280.004,350.004,350.002.35%53,778
Mar 17, 20264,235.004,270.004,180.004,250.004,250.00-0.35%20,417
Mar 16, 20264,300.004,385.004,210.004,265.004,265.00-0.81%21,775
Mar 13, 20264,345.004,420.004,285.004,300.004,300.00-1.83%56,343
Mar 12, 20264,280.004,400.004,235.004,380.004,380.002.34%54,315
Mar 11, 20264,170.004,300.004,170.004,280.004,280.002.88%64,744
Mar 10, 20264,155.004,250.004,130.004,160.004,160.000.97%25,924
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