Skip to main content
Korea Steel Co., Ltd. (KRX:007280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,048.00
+38.00 (1.26%)
At close: Apr 14, 2026

Korea Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,090.003,090.002,992.003,048.003,048.001.26%90,295
Apr 13, 20263,014.003,032.002,986.003,010.003,010.00-0.73%98,833
Apr 10, 20262,982.003,096.002,982.003,032.003,032.001.74%67,719
Apr 9, 20262,924.003,072.002,916.002,980.002,980.001.92%88,694
Apr 8, 20262,926.002,988.002,908.002,924.002,924.00-0.07%79,505
Apr 7, 20262,884.002,958.002,878.002,926.002,926.000.76%45,807
Apr 6, 20262,920.002,920.002,872.002,904.002,904.000.48%12,785
Apr 3, 20262,846.002,932.002,846.002,890.002,890.002.48%40,925
Apr 2, 20262,910.002,910.002,804.002,820.002,820.00-1.74%24,779
Apr 1, 20262,878.002,950.002,836.002,870.002,870.000.70%54,771
Mar 31, 20262,948.002,958.002,830.002,850.002,850.00-1.93%57,644
Mar 30, 20262,804.002,910.002,790.002,906.002,906.000.83%30,682
Mar 27, 20262,876.002,944.002,850.002,882.002,882.00-0.14%75,992
Mar 26, 20262,914.002,914.002,816.002,886.002,886.001.55%30,692
Mar 25, 20262,922.002,922.002,788.002,842.002,842.00-1.11%42,212
Mar 24, 20262,874.002,994.002,796.002,874.002,874.001.99%128,059
Mar 23, 20262,820.003,556.002,740.002,818.002,818.002.92%879,703
Mar 20, 20262,796.002,796.002,726.002,738.002,738.00-0.07%29,370
Mar 19, 20262,796.002,796.002,722.002,740.002,740.00-0.36%11,021
Mar 18, 20262,800.002,800.002,748.002,750.002,750.00-1.86%23,455
Mar 17, 20262,800.002,816.002,786.002,802.002,802.000.36%17,514
Mar 16, 20262,792.002,816.002,774.002,792.002,792.00-7,672
Mar 13, 20262,806.002,806.002,738.002,792.002,792.001.01%10,984
Mar 12, 20262,720.002,810.002,720.002,764.002,764.001.25%21,592
Mar 11, 20262,740.002,804.002,680.002,730.002,730.001.87%35,810
Mar 10, 20262,664.002,824.002,646.002,680.002,680.000.60%17,476
Mar 9, 20262,698.002,698.002,620.002,664.002,664.00-1.26%18,898
Mar 6, 20262,682.002,698.002,628.002,698.002,698.000.60%10,944
Mar 5, 20262,568.002,694.002,568.002,682.002,682.004.52%15,185
Mar 4, 20262,718.002,718.002,496.002,566.002,566.00-5.59%51,708
Mar 3, 20262,774.002,836.002,716.002,718.002,718.00-2.02%34,151
Feb 27, 20262,800.002,800.002,742.002,774.002,774.000.87%28,507
Feb 26, 20262,838.002,838.002,750.002,750.002,750.00-2.07%26,855
Feb 25, 20262,840.002,880.002,806.002,808.002,808.00-0.92%14,783
Feb 24, 20262,778.002,834.002,764.002,834.002,834.002.02%31,717
Feb 23, 20262,796.002,796.002,762.002,778.002,778.000.29%19,214
Feb 20, 20262,796.002,796.002,770.002,770.002,770.00-22,531
Feb 19, 20262,776.002,830.002,746.002,770.002,770.00-0.22%53,767
Feb 13, 20262,740.002,778.002,708.002,776.002,776.001.02%20,227
Feb 12, 20262,778.002,778.002,746.002,748.002,748.00-0.43%18,191
Feb 11, 20262,718.002,770.002,718.002,760.002,760.001.25%16,283
Feb 10, 20262,692.002,752.002,680.002,726.002,726.001.26%52,454
Feb 9, 20262,686.002,704.002,656.002,692.002,692.000.22%38,110
Feb 6, 20262,706.002,716.002,648.002,686.002,686.00-0.52%25,766
Feb 5, 20262,704.002,732.002,696.002,700.002,700.00-0.88%14,703
Feb 4, 20262,704.002,738.002,700.002,724.002,724.000.74%27,713
Feb 3, 20262,740.002,740.002,682.002,704.002,704.00-0.22%39,139
Feb 2, 20262,740.002,750.002,670.002,710.002,710.00-1.09%33,916
Jan 30, 20262,796.002,800.002,712.002,740.002,740.00-0.80%33,634
Jan 29, 20262,784.002,784.002,736.002,762.002,762.00-0.79%35,579
Jan 28, 20262,794.002,796.002,748.002,784.002,784.00-0.36%75,342
Jan 27, 20262,814.002,814.002,776.002,794.002,794.00-0.14%15,405
Jan 26, 20262,776.002,814.002,770.002,798.002,798.000.79%10,759
Jan 23, 20262,786.002,796.002,742.002,776.002,776.000.58%17,334
Jan 22, 20262,714.002,770.002,702.002,760.002,760.000.73%70,807
Jan 21, 20262,774.002,774.002,740.002,740.002,740.00-0.87%28,288
Jan 20, 20262,802.002,870.002,754.002,764.002,764.00-1.36%90,560
Jan 19, 20262,822.002,920.002,802.002,802.002,802.00-1.55%40,073
Jan 16, 20262,810.002,894.002,810.002,846.002,846.000.21%17,869
Jan 15, 20262,858.002,896.002,832.002,840.002,840.00-0.63%15,497
Jan 14, 20262,856.002,882.002,844.002,858.002,858.000.14%26,071
Jan 13, 20262,858.002,888.002,726.002,854.002,854.000.07%61,745
Jan 12, 20262,802.002,880.002,802.002,852.002,852.001.78%17,697
Jan 9, 20262,776.002,818.002,740.002,802.002,802.000.94%30,043
Jan 8, 20262,788.002,830.002,698.002,776.002,776.00-0.22%73,727
Jan 7, 20262,890.002,890.002,690.002,782.002,782.00-2.73%53,692
Jan 6, 20262,924.002,924.002,860.002,860.002,860.00-2.19%22,204
Jan 5, 20262,940.002,962.002,850.002,924.002,924.000.90%45,027
Jan 2, 20262,966.002,966.002,898.002,898.002,898.00-1.76%37,673
Dec 30, 20252,962.002,970.002,942.002,950.002,950.00-0.34%16,205
Dec 29, 20252,998.003,000.002,934.002,960.002,960.00-0.20%27,987
Dec 26, 20253,002.003,002.002,956.002,966.002,766.000.07%10,195
Dec 24, 20253,000.003,010.002,964.002,964.002,764.13-0.67%3,796
Dec 23, 20252,972.003,010.002,962.002,984.002,782.79-0.27%18,434
Dec 22, 20252,980.003,078.002,966.002,992.002,790.250.07%18,452
Dec 19, 20252,994.003,010.002,986.002,990.002,788.38-0.27%10,405
Dec 18, 20252,966.003,060.002,960.002,998.002,795.840.33%10,243
Dec 17, 20252,968.003,000.002,968.002,988.002,786.520.67%8,386
Dec 16, 20253,114.003,114.002,960.002,968.002,767.87-1.53%38,088
Dec 15, 20252,994.003,022.002,992.003,014.002,810.760.67%10,521
Dec 12, 20253,020.003,072.002,970.002,994.002,792.11-0.33%16,188
Dec 11, 20253,006.003,046.002,964.003,004.002,801.440.20%29,088
Dec 10, 20252,922.003,000.002,898.002,998.002,795.842.60%24,329
Dec 9, 20252,888.002,928.002,864.002,922.002,724.971.18%13,981
Dec 8, 20252,930.003,000.002,860.002,888.002,693.26-0.41%32,478
Dec 5, 20252,922.002,936.002,876.002,900.002,704.45-0.21%40,119
Dec 4, 20252,936.002,936.002,900.002,906.002,710.05-0.21%8,846
Dec 3, 20253,022.003,064.002,912.002,912.002,715.64-1.95%53,845
Dec 2, 20252,992.002,992.002,934.002,970.002,769.731.23%7,085
Dec 1, 20253,012.003,018.002,934.002,934.002,736.16-0.95%37,878
Nov 28, 20253,036.003,036.002,962.002,962.002,762.27-1.40%30,746
Nov 27, 20253,068.003,070.002,996.003,004.002,801.44-1.44%27,426
Nov 26, 20253,056.003,192.003,012.003,048.002,842.47-0.26%15,654
Nov 25, 20253,062.003,140.002,976.003,056.002,849.93-0.07%18,975
Nov 24, 20253,104.003,200.003,058.003,058.002,851.80-1.48%14,846
Nov 21, 20253,112.003,240.003,060.003,104.002,894.69-0.26%23,192
Nov 20, 20253,092.003,320.003,092.003,112.002,902.160.91%32,575
Nov 19, 20253,076.003,260.003,020.003,084.002,876.040.26%25,392
Nov 18, 20253,164.003,194.003,076.003,076.002,868.58-3.81%31,145
Nov 17, 20253,310.003,310.003,122.003,198.002,982.36-3.73%25,919