Korea Steel Co., Ltd. (KRX:007280)
South Korea
· Delayed Price · Currency is KRW 1,332.00
-17.00 (-1.26%)
Last updated: Mar 9, 2026, 2:27 PM KST
Korea Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,341.00 | 1,349.00 | 1,314.00 | 1,349.00 | 1,349.00 | 0.60% | 21,889 |
| Mar 5, 2026 | 1,284.00 | 1,347.00 | 1,284.00 | 1,341.00 | 1,341.00 | 4.52% | 30,369 |
| Mar 4, 2026 | 1,359.00 | 1,359.00 | 1,248.00 | 1,283.00 | 1,283.00 | -5.59% | 103,416 |
| Mar 3, 2026 | 1,387.00 | 1,418.00 | 1,358.00 | 1,359.00 | 1,359.00 | -2.02% | 68,128 |
| Feb 27, 2026 | 1,400.00 | 1,400.00 | 1,371.00 | 1,387.00 | 1,387.00 | 0.87% | 56,919 |
| Feb 26, 2026 | 1,419.00 | 1,419.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.07% | 53,711 |
| Feb 25, 2026 | 1,420.00 | 1,440.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.92% | 29,567 |
| Feb 24, 2026 | 1,389.00 | 1,417.00 | 1,382.00 | 1,417.00 | 1,417.00 | 2.02% | 63,435 |
| Feb 23, 2026 | 1,398.00 | 1,398.00 | 1,381.00 | 1,389.00 | 1,389.00 | 0.29% | 38,429 |
| Feb 20, 2026 | 1,398.00 | 1,398.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 45,062 |
| Feb 19, 2026 | 1,388.00 | 1,415.00 | 1,373.00 | 1,385.00 | 1,385.00 | -0.22% | 107,534 |
| Feb 13, 2026 | 1,370.00 | 1,389.00 | 1,354.00 | 1,388.00 | 1,388.00 | 1.02% | 40,454 |
| Feb 12, 2026 | 1,389.00 | 1,389.00 | 1,373.00 | 1,374.00 | 1,374.00 | -0.43% | 36,383 |
| Feb 11, 2026 | 1,359.00 | 1,385.00 | 1,359.00 | 1,380.00 | 1,380.00 | 1.25% | 32,566 |
| Feb 10, 2026 | 1,346.00 | 1,376.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.26% | 104,909 |
| Feb 9, 2026 | 1,343.00 | 1,352.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.22% | 76,220 |
| Feb 6, 2026 | 1,353.00 | 1,358.00 | 1,324.00 | 1,343.00 | 1,343.00 | -0.52% | 51,532 |
| Feb 5, 2026 | 1,352.00 | 1,366.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.88% | 29,407 |
| Feb 4, 2026 | 1,352.00 | 1,369.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.74% | 55,427 |
| Feb 3, 2026 | 1,370.00 | 1,370.00 | 1,341.00 | 1,352.00 | 1,352.00 | -0.22% | 78,279 |
| Feb 2, 2026 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | -1.09% | 67,832 |
| Jan 30, 2026 | 1,398.00 | 1,400.00 | 1,356.00 | 1,370.00 | 1,370.00 | -0.80% | 67,269 |
| Jan 29, 2026 | 1,392.00 | 1,392.00 | 1,368.00 | 1,381.00 | 1,381.00 | -0.79% | 71,159 |
| Jan 28, 2026 | 1,397.00 | 1,398.00 | 1,374.00 | 1,392.00 | 1,392.00 | -0.36% | 150,685 |
| Jan 27, 2026 | 1,407.00 | 1,407.00 | 1,388.00 | 1,397.00 | 1,397.00 | -0.14% | 30,811 |
| Jan 26, 2026 | 1,388.00 | 1,407.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.79% | 21,519 |
| Jan 23, 2026 | 1,393.00 | 1,398.00 | 1,371.00 | 1,388.00 | 1,388.00 | 0.58% | 34,668 |
| Jan 22, 2026 | 1,357.00 | 1,385.00 | 1,351.00 | 1,380.00 | 1,380.00 | 0.73% | 141,615 |
| Jan 21, 2026 | 1,387.00 | 1,387.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.87% | 56,577 |
| Jan 20, 2026 | 1,401.00 | 1,435.00 | 1,377.00 | 1,382.00 | 1,382.00 | -1.36% | 181,120 |
| Jan 19, 2026 | 1,411.00 | 1,460.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.55% | 80,146 |
| Jan 16, 2026 | 1,405.00 | 1,447.00 | 1,405.00 | 1,423.00 | 1,423.00 | 0.21% | 35,739 |
| Jan 15, 2026 | 1,429.00 | 1,448.00 | 1,416.00 | 1,420.00 | 1,420.00 | -0.63% | 30,995 |
| Jan 14, 2026 | 1,428.00 | 1,441.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.14% | 52,143 |
| Jan 13, 2026 | 1,429.00 | 1,444.00 | 1,363.00 | 1,427.00 | 1,427.00 | 0.07% | 123,490 |
| Jan 12, 2026 | 1,401.00 | 1,440.00 | 1,401.00 | 1,426.00 | 1,426.00 | 1.78% | 35,395 |
| Jan 9, 2026 | 1,388.00 | 1,409.00 | 1,370.00 | 1,401.00 | 1,401.00 | 0.94% | 60,087 |
| Jan 8, 2026 | 1,394.00 | 1,415.00 | 1,349.00 | 1,388.00 | 1,388.00 | -0.22% | 147,455 |
| Jan 7, 2026 | 1,445.00 | 1,445.00 | 1,345.00 | 1,391.00 | 1,391.00 | -2.73% | 107,384 |
| Jan 6, 2026 | 1,462.00 | 1,462.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.19% | 44,408 |
| Jan 5, 2026 | 1,470.00 | 1,481.00 | 1,425.00 | 1,462.00 | 1,462.00 | 0.90% | 90,054 |
| Jan 2, 2026 | 1,483.00 | 1,483.00 | 1,449.00 | 1,449.00 | 1,449.00 | -1.76% | 75,347 |
| Dec 30, 2025 | 1,481.00 | 1,485.00 | 1,471.00 | 1,475.00 | 1,475.00 | -0.34% | 32,411 |
| Dec 29, 2025 | 1,499.00 | 1,500.00 | 1,467.00 | 1,480.00 | 1,480.00 | -0.20% | 55,974 |
| Dec 26, 2025 | 1,501.00 | 1,501.00 | 1,478.00 | 1,483.00 | 1,483.00 | 0.07% | 20,390 |
| Dec 24, 2025 | 1,500.00 | 1,505.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.67% | 7,592 |
| Dec 23, 2025 | 1,486.00 | 1,505.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.27% | 36,869 |
| Dec 22, 2025 | 1,490.00 | 1,539.00 | 1,483.00 | 1,496.00 | 1,496.00 | 0.07% | 36,905 |
| Dec 19, 2025 | 1,497.00 | 1,505.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.27% | 20,810 |
| Dec 18, 2025 | 1,483.00 | 1,530.00 | 1,480.00 | 1,499.00 | 1,499.00 | 0.33% | 20,486 |
| Dec 17, 2025 | 1,484.00 | 1,500.00 | 1,484.00 | 1,494.00 | 1,494.00 | 0.67% | 16,772 |
| Dec 16, 2025 | 1,557.00 | 1,557.00 | 1,480.00 | 1,484.00 | 1,484.00 | -1.53% | 76,176 |
| Dec 15, 2025 | 1,497.00 | 1,511.00 | 1,496.00 | 1,507.00 | 1,507.00 | 0.67% | 21,042 |
| Dec 12, 2025 | 1,510.00 | 1,536.00 | 1,485.00 | 1,497.00 | 1,497.00 | -0.33% | 32,377 |
| Dec 11, 2025 | 1,503.00 | 1,523.00 | 1,482.00 | 1,502.00 | 1,502.00 | 0.20% | 58,176 |
| Dec 10, 2025 | 1,461.00 | 1,500.00 | 1,449.00 | 1,499.00 | 1,499.00 | 2.60% | 48,658 |
| Dec 9, 2025 | 1,444.00 | 1,464.00 | 1,432.00 | 1,461.00 | 1,461.00 | 1.18% | 27,962 |
| Dec 8, 2025 | 1,465.00 | 1,500.00 | 1,430.00 | 1,444.00 | 1,444.00 | -0.41% | 64,956 |
| Dec 5, 2025 | 1,461.00 | 1,468.00 | 1,438.00 | 1,450.00 | 1,450.00 | -0.21% | 80,239 |
| 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% | 107,690 |
| Dec 2, 2025 | 1,496.00 | 1,496.00 | 1,467.00 | 1,485.00 | 1,485.00 | 1.23% | 14,171 |
| Dec 1, 2025 | 1,506.00 | 1,509.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.95% | 75,757 |
| 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% | 29,693 |
| 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 |