Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KOREA STEEL CO.,LTD (007280) Historical Prices

KR:007280 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,865.001,920.001,846.001,846.001,846.00-1.02%5,7480.36
Nov 10, 20261,851.001,887.001,850.001,865.001,865.00-0.75%4,5330.28
Nov 09, 20261,879.001,918.001,823.001,830.001,830.00-2.61%7,5810.42
Nov 06, 20261,800.001,970.001,800.001,879.001,879.00-2.64%8,6480.45
Nov 05, 20261,859.001,946.001,859.001,930.001,930.00+3.88%15,4570.67
Nov 04, 20261,835.001,930.001,835.001,858.001,858.00-0.11%7,0950.21
Nov 03, 20261,982.001,982.001,858.001,860.001,860.00-4.02%5,7520.17
Nov 02, 20261,998.002,050.001,805.001,938.001,938.00-2.02%34,9581.03
Oct 30, 20262,040.002,050.001,968.001,978.001,978.00-3.04%15,0150.44
Oct 29, 20262,130.002,140.002,035.002,040.002,040.00-3.55%7,0510.21
Oct 28, 20262,060.002,350.002,055.002,115.002,115.00+2.67%9,8930.29
Oct 27, 20262,060.002,135.002,055.002,060.002,060.000.00%3,0120.09
Oct 26, 20262,135.002,190.002,035.002,060.002,060.00-3.51%4,2870.12
Oct 23, 20262,195.002,235.002,130.002,135.002,135.00-2.73%4,9160.14
Oct 22, 20262,150.002,400.002,120.002,195.002,195.00+3.05%19,4270.29
Oct 21, 20262,165.002,185.002,125.002,130.002,130.00-1.62%5,6860.08
Oct 20, 20262,210.002,210.002,145.002,165.002,165.00-2.26%6,7670.10
Oct 19, 20262,250.002,250.002,200.002,215.002,215.00-1.56%6,4480.09
Oct 16, 20262,175.002,360.002,175.002,250.002,250.00+4.41%13,4710.20
Oct 15, 20262,310.002,310.002,140.002,155.002,155.00-3.79%13,0450.19
Oct 14, 20262,240.002,365.002,225.002,240.002,240.00-0.67%9,3680.14
Oct 13, 20262,300.002,345.002,200.002,255.002,255.00-1.74%13,9330.20
Oct 12, 20262,440.002,440.002,250.002,295.002,295.00-2.13%14,9900.22
Oct 09, 20262,345.002,535.002,250.002,345.002,345.000.00%00.00
Oct 08, 20262,315.002,535.002,250.002,345.002,345.00+3.53%42,8440.62
Oct 07, 20262,450.002,455.002,265.002,265.002,265.00-1.09%44,4630.65
Oct 06, 20262,300.002,300.002,275.002,290.002,290.00+0.66%5,9320.09
Oct 05, 20262,275.002,335.002,210.002,275.002,275.000.00%00.00
Oct 02, 20262,335.002,335.002,210.002,275.002,275.00+0.89%10,0160.14
Oct 01, 20262,345.002,345.002,215.002,255.002,255.00+0.67%11,8080.17
Sep 30, 20262,330.002,330.002,190.002,240.002,240.00-0.88%18,2900.26
Sep 29, 20262,325.002,325.002,205.002,260.002,260.00+0.44%10,7960.15
Sep 28, 20262,250.002,300.002,200.002,250.002,250.00+0.90%3,8690.05
Sep 25, 20262,230.002,320.002,200.002,230.002,230.000.00%00.00
Sep 24, 20262,230.002,320.002,200.002,230.002,230.000.00%00.00
Sep 23, 20262,320.002,320.002,200.002,230.002,230.00-3.04%29,0630.41
Sep 22, 20262,350.002,350.002,270.002,300.002,300.00-2.13%4,9990.07
Sep 21, 20262,445.002,445.002,300.002,350.002,350.00-2.08%14,1960.20
Sep 18, 20262,425.002,480.002,295.002,400.002,400.00+3.90%5,7470.08
Sep 17, 20262,340.002,410.002,305.002,310.002,310.000.00%4,4460.06
Sep 16, 20262,315.002,395.002,275.002,310.002,310.00-0.22%4,4630.06
Sep 15, 20262,395.002,395.002,270.002,315.002,315.00-1.28%19,4650.27
Sep 14, 20262,430.002,430.002,335.002,345.002,345.00-2.49%9,8930.14
Sep 11, 20262,400.002,450.002,360.002,405.002,405.000.00%11,8880.16
Sep 10, 20262,380.002,540.002,290.002,405.002,405.00+2.12%73,1691.01
Sep 09, 20262,435.002,435.002,310.002,355.002,355.00+0.21%8,2060.11
Sep 08, 20262,320.002,445.002,255.002,350.002,350.00+1.29%16,7160.23
Sep 07, 20262,350.002,350.002,310.002,320.002,320.000.00%3,7250.05
Sep 04, 20262,380.002,390.002,310.002,320.002,320.00-1.90%14,9590.20
Sep 03, 20262,395.002,415.002,340.002,365.002,365.00-1.25%11,7100.16