Korea Steel Co., Ltd. (KRX:007280)
South Korea
· Delayed Price · Currency is KRW 1,450.00
-3.00 (-0.21%)
At close: Dec 5, 2025
Korea Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,461.00 | 1,468.00 | 1,438.00 | 1,450.00 | 1,450.00 | -0.21% | 78,239 |
| Dec 4, 2025 | 1,468.00 | 1,468.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.21% | 17,692 |
| Dec 3, 2025 | 1,511.00 | 1,532.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.95% | 107,687 |
| Dec 2, 2025 | 1,496.00 | 1,496.00 | 1,467.00 | 1,485.00 | 1,485.00 | 1.23% | 14,099 |
| Dec 1, 2025 | 1,506.00 | 1,509.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.95% | 75,707 |
| Nov 28, 2025 | 1,518.00 | 1,518.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.40% | 61,492 |
| Nov 27, 2025 | 1,534.00 | 1,535.00 | 1,498.00 | 1,502.00 | 1,502.00 | -1.44% | 54,852 |
| Nov 26, 2025 | 1,528.00 | 1,596.00 | 1,506.00 | 1,524.00 | 1,524.00 | -0.26% | 31,308 |
| Nov 25, 2025 | 1,531.00 | 1,570.00 | 1,488.00 | 1,528.00 | 1,528.00 | -0.07% | 37,951 |
| Nov 24, 2025 | 1,552.00 | 1,600.00 | 1,529.00 | 1,529.00 | 1,529.00 | -1.48% | 29,688 |
| Nov 21, 2025 | 1,556.00 | 1,620.00 | 1,530.00 | 1,552.00 | 1,552.00 | -0.26% | 46,385 |
| Nov 20, 2025 | 1,546.00 | 1,660.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.91% | 65,150 |
| Nov 19, 2025 | 1,538.00 | 1,630.00 | 1,510.00 | 1,542.00 | 1,542.00 | 0.26% | 50,785 |
| Nov 18, 2025 | 1,582.00 | 1,597.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.81% | 62,290 |
| Nov 17, 2025 | 1,655.00 | 1,655.00 | 1,561.00 | 1,599.00 | 1,599.00 | -3.73% | 51,838 |
| Nov 14, 2025 | 1,666.00 | 1,699.00 | 1,628.00 | 1,661.00 | 1,661.00 | 1.03% | 93,917 |
| Nov 13, 2025 | 1,672.00 | 1,715.00 | 1,639.00 | 1,644.00 | 1,644.00 | -2.95% | 37,451 |
| Nov 12, 2025 | 1,702.00 | 1,702.00 | 1,622.00 | 1,694.00 | 1,694.00 | -0.53% | 79,605 |
| Nov 11, 2025 | 1,739.00 | 1,745.00 | 1,662.00 | 1,703.00 | 1,703.00 | -2.07% | 136,448 |
| Nov 10, 2025 | 1,799.00 | 1,799.00 | 1,704.00 | 1,739.00 | 1,739.00 | -1.42% | 95,235 |
| Nov 7, 2025 | 1,757.00 | 1,768.00 | 1,700.00 | 1,764.00 | 1,764.00 | 0.40% | 159,916 |
| Nov 6, 2025 | 1,641.00 | 1,790.00 | 1,641.00 | 1,757.00 | 1,757.00 | 6.94% | 436,907 |
| Nov 5, 2025 | 1,640.00 | 1,660.00 | 1,525.00 | 1,643.00 | 1,643.00 | 0.18% | 119,646 |
| Nov 4, 2025 | 1,646.00 | 1,646.00 | 1,587.00 | 1,640.00 | 1,640.00 | 3.80% | 236,015 |
| Nov 3, 2025 | 1,529.00 | 1,618.00 | 1,529.00 | 1,580.00 | 1,580.00 | 3.40% | 163,389 |
| Oct 31, 2025 | 1,564.00 | 1,564.00 | 1,528.00 | 1,528.00 | 1,528.00 | -1.36% | 26,435 |
| Oct 30, 2025 | 1,541.00 | 1,553.00 | 1,528.00 | 1,549.00 | 1,549.00 | 0.58% | 76,637 |
| Oct 29, 2025 | 1,555.00 | 1,555.00 | 1,514.00 | 1,540.00 | 1,540.00 | 0.92% | 58,397 |
| Oct 28, 2025 | 1,514.00 | 1,546.00 | 1,499.00 | 1,526.00 | 1,526.00 | 0.73% | 46,011 |
| Oct 27, 2025 | 1,526.00 | 1,526.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.33% | 35,130 |
| Oct 24, 2025 | 1,516.00 | 1,557.00 | 1,494.00 | 1,520.00 | 1,520.00 | 0.26% | 41,735 |
| Oct 23, 2025 | 1,556.00 | 1,556.00 | 1,508.00 | 1,516.00 | 1,516.00 | -0.13% | 31,662 |
| Oct 22, 2025 | 1,557.00 | 1,557.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.26% | 36,771 |
| Oct 21, 2025 | 1,521.00 | 1,567.00 | 1,521.00 | 1,522.00 | 1,522.00 | 0.13% | 49,616 |
| Oct 20, 2025 | 1,556.00 | 1,575.00 | 1,475.00 | 1,520.00 | 1,520.00 | -2.31% | 51,186 |
| Oct 17, 2025 | 1,544.00 | 1,603.00 | 1,528.00 | 1,556.00 | 1,556.00 | 0.78% | 39,921 |
| Oct 16, 2025 | 1,563.00 | 1,571.00 | 1,540.00 | 1,544.00 | 1,544.00 | 0.26% | 32,845 |
| Oct 15, 2025 | 1,535.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | 0.33% | 35,778 |
| Oct 14, 2025 | 1,535.00 | 1,579.00 | 1,517.00 | 1,535.00 | 1,535.00 | -0.78% | 20,107 |
| Oct 13, 2025 | 1,574.00 | 1,587.00 | 1,536.00 | 1,547.00 | 1,547.00 | -0.19% | 17,752 |
| Oct 10, 2025 | 1,595.00 | 1,604.00 | 1,505.00 | 1,550.00 | 1,550.00 | -3.37% | 44,424 |
| Oct 2, 2025 | 1,604.00 | 1,644.00 | 1,592.00 | 1,604.00 | 1,604.00 | - | 26,709 |
| Oct 1, 2025 | 1,619.00 | 1,658.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.87% | 27,494 |
| Sep 30, 2025 | 1,591.00 | 1,720.00 | 1,576.00 | 1,618.00 | 1,618.00 | 2.66% | 72,271 |
| Sep 29, 2025 | 1,592.00 | 1,592.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.01% | 28,141 |
| Sep 26, 2025 | 1,588.00 | 1,600.00 | 1,574.00 | 1,592.00 | 1,592.00 | 0.13% | 26,466 |
| Sep 25, 2025 | 1,622.00 | 1,622.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.27% | 56,653 |
| Sep 24, 2025 | 1,640.00 | 1,640.00 | 1,601.00 | 1,627.00 | 1,627.00 | -0.79% | 54,505 |
| Sep 23, 2025 | 1,621.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.17% | 25,609 |
| Sep 22, 2025 | 1,639.00 | 1,642.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.88% | 47,525 |
| Sep 19, 2025 | 1,625.00 | 1,671.00 | 1,620.00 | 1,652.00 | 1,652.00 | 0.98% | 36,416 |
| Sep 18, 2025 | 1,653.00 | 1,653.00 | 1,624.00 | 1,636.00 | 1,636.00 | 0.25% | 31,000 |
| Sep 17, 2025 | 1,625.00 | 1,663.00 | 1,608.00 | 1,632.00 | 1,632.00 | 0.43% | 80,439 |
| Sep 16, 2025 | 1,616.00 | 1,647.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.56% | 83,547 |
| Sep 15, 2025 | 1,618.00 | 1,642.00 | 1,595.00 | 1,616.00 | 1,616.00 | -0.12% | 113,541 |
| Sep 12, 2025 | 1,625.00 | 1,655.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.86% | 66,447 |
| Sep 11, 2025 | 1,625.00 | 1,746.00 | 1,612.00 | 1,632.00 | 1,632.00 | 1.12% | 413,233 |
| Sep 10, 2025 | 1,530.00 | 1,819.00 | 1,515.00 | 1,614.00 | 1,614.00 | 5.49% | 1,466,861 |
| Sep 9, 2025 | 1,532.00 | 1,538.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.13% | 58,368 |
| Sep 8, 2025 | 1,553.00 | 1,553.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.20% | 17,362 |
| Sep 5, 2025 | 1,513.00 | 1,558.00 | 1,503.00 | 1,535.00 | 1,535.00 | 1.05% | 26,665 |
| Sep 4, 2025 | 1,524.00 | 1,548.00 | 1,517.00 | 1,519.00 | 1,519.00 | -0.46% | 25,626 |
| Sep 3, 2025 | 1,548.00 | 1,549.00 | 1,499.00 | 1,526.00 | 1,526.00 | -1.42% | 87,188 |
| Sep 2, 2025 | 1,552.00 | 1,568.00 | 1,537.00 | 1,548.00 | 1,548.00 | -0.26% | 31,358 |
| Sep 1, 2025 | 1,612.00 | 1,629.00 | 1,545.00 | 1,552.00 | 1,552.00 | -3.60% | 89,273 |
| Aug 29, 2025 | 1,598.00 | 1,645.00 | 1,598.00 | 1,610.00 | 1,610.00 | 0.75% | 31,979 |
| Aug 28, 2025 | 1,631.00 | 1,637.00 | 1,596.00 | 1,598.00 | 1,598.00 | -5.44% | 128,070 |
| Aug 27, 2025 | 1,725.00 | 1,725.00 | 1,681.00 | 1,690.00 | 1,590.00 | -1.23% | 84,806 |
| Aug 26, 2025 | 1,707.00 | 1,719.00 | 1,691.00 | 1,711.00 | 1,609.76 | 0.23% | 97,217 |
| Aug 25, 2025 | 1,680.00 | 1,707.00 | 1,662.00 | 1,707.00 | 1,605.99 | 2.96% | 154,072 |
| Aug 22, 2025 | 1,654.00 | 1,674.00 | 1,641.00 | 1,658.00 | 1,559.89 | 0.24% | 82,086 |
| Aug 21, 2025 | 1,649.00 | 1,688.00 | 1,638.00 | 1,654.00 | 1,556.13 | 0.30% | 140,846 |
| Aug 20, 2025 | 1,651.00 | 1,689.00 | 1,627.00 | 1,649.00 | 1,551.43 | -0.06% | 172,537 |
| Aug 19, 2025 | 1,717.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,552.37 | -4.84% | 760,113 |
| Aug 18, 2025 | 1,540.00 | 1,900.00 | 1,530.00 | 1,734.00 | 1,631.40 | 18.60% | 5,962,364 |
| Aug 14, 2025 | 1,533.00 | 1,533.00 | 1,444.00 | 1,462.00 | 1,375.49 | -0.41% | 85,835 |
| Aug 13, 2025 | 1,430.00 | 1,527.00 | 1,430.00 | 1,468.00 | 1,381.14 | 2.66% | 168,150 |
| Aug 12, 2025 | 1,460.00 | 1,847.00 | 1,430.00 | 1,430.00 | 1,345.38 | -2.05% | 2,957,855 |
| Aug 11, 2025 | 1,456.00 | 1,511.00 | 1,456.00 | 1,460.00 | 1,373.61 | -0.41% | 15,663 |
| Aug 8, 2025 | 1,516.00 | 1,516.00 | 1,465.00 | 1,466.00 | 1,379.25 | 0.07% | 37,532 |
| Aug 7, 2025 | 1,515.00 | 1,515.00 | 1,463.00 | 1,465.00 | 1,378.31 | 0.21% | 18,796 |
| Aug 6, 2025 | 1,481.00 | 1,511.00 | 1,448.00 | 1,462.00 | 1,375.49 | -1.28% | 9,866 |
| Aug 5, 2025 | 1,499.00 | 1,518.00 | 1,460.00 | 1,481.00 | 1,393.37 | 0.75% | 25,616 |
| Aug 4, 2025 | 1,522.00 | 1,522.00 | 1,462.00 | 1,470.00 | 1,383.02 | 0.62% | 13,651 |
| Aug 1, 2025 | 1,465.00 | 1,513.00 | 1,440.00 | 1,461.00 | 1,374.55 | -1.28% | 24,148 |
| Jul 31, 2025 | 1,480.00 | 1,514.00 | 1,479.00 | 1,480.00 | 1,392.43 | 0.61% | 41,247 |
| Jul 30, 2025 | 1,480.00 | 1,497.00 | 1,432.00 | 1,471.00 | 1,383.96 | 0.89% | 25,869 |
| Jul 29, 2025 | 1,480.00 | 1,480.00 | 1,440.00 | 1,458.00 | 1,371.73 | -0.88% | 15,698 |
| Jul 28, 2025 | 1,437.00 | 1,479.00 | 1,430.00 | 1,471.00 | 1,383.96 | 2.37% | 24,872 |
| Jul 25, 2025 | 1,457.00 | 1,611.00 | 1,400.00 | 1,437.00 | 1,351.97 | -0.90% | 285,360 |
| Jul 24, 2025 | 1,495.00 | 1,519.00 | 1,405.00 | 1,450.00 | 1,364.20 | -2.68% | 62,333 |
| Jul 23, 2025 | 1,493.00 | 1,521.00 | 1,458.00 | 1,490.00 | 1,401.83 | 0.34% | 32,803 |
| Jul 22, 2025 | 1,591.00 | 1,591.00 | 1,482.00 | 1,485.00 | 1,397.13 | -2.94% | 74,187 |
| Jul 21, 2025 | 1,530.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,439.47 | -1.23% | 20,290 |
| Jul 18, 2025 | 1,566.00 | 1,596.00 | 1,524.00 | 1,549.00 | 1,457.34 | -1.09% | 34,244 |
| Jul 17, 2025 | 1,582.00 | 1,592.00 | 1,551.00 | 1,566.00 | 1,473.34 | -1.01% | 28,992 |
| Jul 16, 2025 | 1,531.00 | 1,598.00 | 1,517.00 | 1,582.00 | 1,488.39 | 3.33% | 52,425 |
| Jul 15, 2025 | 1,512.00 | 1,542.00 | 1,512.00 | 1,531.00 | 1,440.41 | 0.13% | 20,140 |
| Jul 14, 2025 | 1,531.00 | 1,540.00 | 1,517.00 | 1,529.00 | 1,438.53 | -0.91% | 32,111 |
| Jul 11, 2025 | 1,536.00 | 1,553.00 | 1,528.00 | 1,543.00 | 1,451.70 | 0.46% | 35,386 |