Korea Steel Co., Ltd. (007280.KS) KSC

1,445.00

+35(+2.48%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,423	1,445	1,445	1,466	1,423	81,226
April 02, 2026	1,455	1,410	1,410	1,455	1,402	48,123
April 01, 2026	1,439	1,435	1,435	1,475	1,418	117,473
March 31, 2026	1,474	1,425	1,425	1,479	1,415	115,060
March 30, 2026	1,402	1,453	1,453	1,455	1,395	56,338
March 27, 2026	1,438	1,441	1,441	1,472	1,425	152,781
March 26, 2026	1,457	1,443	1,443	1,457	1,408	59,347
March 25, 2026	1,461	1,421	1,421	1,461	1,394	84,420
March 24, 2026	1,437	1,437	1,437	1,497	1,398	255,918
March 23, 2026	1,410	1,409	1,409	1,778	1,370	1.78M
March 20, 2026	1,398	1,369	1,369	1,398	1,363	58,740
March 19, 2026	1,398	1,370	1,370	1,398	1,361	22,186
March 18, 2026	1,400	1,375	1,375	1,400	1,374	46,909
March 17, 2026	1,400	1,401	1,401	1,408	1,393	35,247
March 16, 2026	1,396	1,396	1,396	1,408	1,387	15,469
March 13, 2026	1,403	1,396	1,396	1,403	1,369	13,155
March 12, 2026	1,360	1,382	1,382	1,405	1,360	42,220
March 11, 2026	1,370	1,365	1,365	1,402	1,340	72,918
March 10, 2026	1,332	1,339	1,339	1,412	1,323	21,864
March 09, 2026	1,349	1,332	1,332	1,349	1,310	38,507
March 06, 2026	1,341	1,349	1,349	1,349	1,314	22,866
March 05, 2026	1,284	1,341	1,341	1,347	1,284	30,370
March 04, 2026	1,359	1,298	1,298	1,359	1,248	98,126
March 03, 2026	1,387	1,359	1,359	1,418	1,358	69,596
February 27, 2026	1,400	1,387	1,387	1,400	1,371	57,015
February 26, 2026	1,419	1,375	1,375	1,419	1,375	57,375
February 25, 2026	1,420	1,404	1,404	1,440	1,403	30,059
February 24, 2026	1,389	1,417	1,417	1,417	1,382	63,435
February 23, 2026	1,398	1,389	1,389	1,398	1,381	38,429
February 20, 2026	1,398	1,385	0	1,398	1,385	45,061
February 19, 2026	1,388	1,385	0	1,415	1,373	107,600
February 13, 2026	1,370	1,388	0	1,389	1,354	40,938
February 12, 2026	1,389	1,374	0	1,389	1,373	36,383
February 11, 2026	1,359	1,380	0	1,385	1,359	32,596
February 10, 2026	1,346	1,363	0	1,376	1,340	104,909
February 09, 2026	1,343	1,346	0	1,352	1,328	76,622
February 06, 2026	1,353	1,343	0	1,358	1,324	51,532
February 05, 2026	1,352	1,350	0	1,366	1,348	29,688
February 04, 2026	1,352	1,362	0	1,369	1,350	55,761
February 03, 2026	1,370	1,352	0	1,370	1,341	79,001
February 02, 2026	1,370	1,355	0	1,375	1,335	67,832
January 30, 2026	1,398	1,370	0	1,400	1,356	67,269
January 29, 2026	1,392	1,381	0	1,392	1,368	71,159
January 28, 2026	1,397	1,392	0	1,398	1,374	150,685
January 27, 2026	1,407	1,397	0	1,407	1,388	31,162
January 26, 2026	1,388	1,399	0	1,407	1,385	21,768
January 23, 2026	1,393	1,388	0	1,398	1,371	34,668
January 22, 2026	1,357	1,380	0	1,385	1,351	141,615
January 21, 2026	1,387	1,370	0	1,387	1,370	56,577
January 20, 2026	1,401	1,382	0	1,435	1,377	181,120
January 19, 2026	1,411	1,401	0	1,460	1,401	80,146
January 16, 2026	1,405	1,423	0	1,447	1,405	35,739
January 15, 2026	1,429	1,420	0	1,448	1,416	31,335
January 14, 2026	1,428	1,429	0	1,441	1,422	52,143
January 13, 2026	1,429	1,427	0	1,444	1,363	124,693
January 12, 2026	1,401	1,426	0	1,440	1,401	35,395
January 09, 2026	1,388	1,401	0	1,409	1,370	61,173
January 08, 2026	1,394	1,388	0	1,415	1,349	147,455
January 07, 2026	1,445	1,391	0	1,445	1,345	107,384
January 06, 2026	1,462	1,430	0	1,462	1,430	44,846