Advertisement
Advertisement
U.S. markets open in 8 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gyeongnam Steel Co., Ltd (039240.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
3,135.00+25.00 (+0.80%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20233,085.003,150.003,060.003,135.003,135.0097,178
Sep 26, 20233,135.003,300.003,100.003,110.003,110.00447,424
Sep 25, 20233,130.003,160.003,105.003,140.003,140.0068,585
Sep 22, 20233,035.003,130.003,035.003,125.003,125.0067,500
Sep 21, 20233,180.003,180.003,105.003,120.003,120.00108,309
Sep 20, 20233,195.003,205.003,170.003,190.003,190.0057,810
Sep 19, 20233,180.003,220.003,170.003,195.003,195.0069,955
Sep 18, 20233,150.003,205.003,145.003,195.003,195.00108,515
Sep 15, 20233,190.003,205.003,140.003,180.003,180.00294,041
Sep 14, 20233,080.003,115.003,055.003,115.003,115.0070,740
Sep 13, 20233,090.003,120.003,060.003,060.003,060.0065,942
Sep 12, 20233,140.003,155.003,075.003,100.003,100.0088,273
Sep 11, 20233,160.003,175.003,090.003,140.003,140.00112,806
Sep 08, 20233,075.003,185.003,050.003,095.003,095.00241,480
Sep 07, 20233,125.003,130.003,070.003,075.003,075.0049,418
Sep 06, 20233,120.003,145.003,100.003,125.003,125.0055,430
Sep 05, 20233,125.003,135.003,090.003,110.003,110.0048,856
Sep 04, 20233,085.003,125.003,055.003,125.003,125.0073,497
Sep 01, 20233,095.003,095.003,065.003,085.003,085.0047,061
Aug 31, 20233,085.003,115.003,075.003,090.003,090.0037,794
Aug 30, 20233,125.003,125.003,065.003,105.003,105.0043,742
Aug 29, 20233,090.003,125.003,070.003,110.003,110.0078,880
Aug 28, 20233,035.003,085.003,005.003,075.003,075.0087,257
Aug 25, 20233,025.003,040.002,995.003,020.003,020.0040,726
Aug 24, 20233,010.003,040.003,000.003,025.003,025.0055,008
Aug 23, 20233,010.003,030.002,990.003,000.003,000.0064,617
Aug 22, 20233,035.003,040.002,995.003,025.003,025.0069,986
Aug 21, 20233,045.003,060.002,975.003,035.003,035.00135,333
Aug 18, 20233,000.003,070.002,995.003,045.003,045.0057,686
Aug 17, 20233,050.003,100.003,005.003,040.003,040.0093,750
Aug 16, 20233,150.003,155.003,075.003,080.003,080.0064,647
Aug 14, 20233,070.003,170.003,015.003,170.003,170.00120,805
Aug 11, 20233,120.003,120.003,055.003,065.003,065.0034,024
Aug 10, 20233,025.003,065.003,010.003,040.003,040.0037,434
Aug 09, 20233,030.003,060.003,015.003,025.003,025.0028,157
Aug 08, 20233,075.003,090.002,990.003,030.003,030.0049,449
Aug 07, 20233,065.003,090.003,040.003,060.003,060.0043,873
Aug 04, 20233,045.003,120.003,040.003,085.003,085.0046,211
Aug 03, 20233,030.003,085.002,975.003,085.003,085.00111,678
Aug 02, 20233,045.003,110.003,030.003,050.003,050.00101,809
Aug 01, 20233,030.003,055.003,020.003,035.003,035.0053,285
Jul 31, 20233,030.003,050.002,995.003,050.003,050.0069,551
Jul 28, 20232,995.003,025.002,960.003,025.003,025.0066,937
Jul 27, 20232,860.003,005.002,860.003,005.003,005.00102,170
Jul 26, 20233,000.003,020.002,830.002,860.002,860.00388,885
Jul 25, 20232,980.003,025.002,980.003,000.003,000.00103,823
Jul 24, 20233,060.003,060.002,975.003,025.003,025.00205,726
Jul 21, 20233,120.003,120.003,010.003,060.003,060.00109,459
Jul 20, 20233,075.003,185.003,060.003,115.003,115.0097,866
Jul 19, 20233,170.003,180.003,060.003,100.003,100.00214,923
Jul 18, 20233,230.003,270.003,130.003,170.003,170.00196,094
Jul 17, 20233,220.003,265.003,200.003,260.003,260.0062,642
Jul 14, 20233,350.003,385.003,210.003,250.003,250.00257,369
Jul 13, 20233,245.003,365.003,215.003,335.003,335.00222,531
Jul 12, 20233,270.003,280.003,240.003,265.003,265.0068,398
Jul 11, 2023------
Jul 10, 20233,185.003,275.003,185.003,255.003,255.0070,427
Jul 07, 20233,240.003,260.003,200.003,220.003,220.00130,445
Jul 06, 20233,360.003,365.003,225.003,240.003,240.00239,615
Jul 05, 20233,420.003,435.003,340.003,355.003,355.00182,993
Jul 04, 20233,420.003,430.003,380.003,420.003,420.00145,117
Jul 03, 20233,465.003,480.003,415.003,430.003,430.00140,763
Jun 30, 20233,360.003,435.003,360.003,430.003,430.00144,540
Jun 29, 20233,435.003,495.003,365.003,375.003,375.00276,170
Jun 28, 20233,425.003,455.003,380.003,435.003,435.00156,272
Jun 27, 20233,365.003,465.003,360.003,450.003,450.00172,036
Jun 26, 20233,330.003,480.003,280.003,365.003,365.00353,989
Jun 23, 20233,370.003,385.003,315.003,330.003,330.00127,018
Jun 22, 20233,435.003,450.003,310.003,370.003,370.00187,480
Jun 21, 20233,500.003,570.003,410.003,435.003,435.00461,219
Jun 20, 20233,450.003,510.003,415.003,490.003,490.00369,205
Jun 19, 20233,375.003,470.003,350.003,465.003,465.00398,236
Jun 16, 20233,340.003,390.003,315.003,375.003,375.00138,959
Jun 15, 20233,285.003,355.003,280.003,340.003,340.00122,115
Jun 14, 20233,340.003,400.003,270.003,280.003,280.00192,429
Jun 13, 20233,355.003,375.003,310.003,350.003,350.00148,765
Jun 12, 20233,355.003,355.003,210.003,340.003,340.00125,588
Jun 09, 20233,360.003,375.003,335.003,370.003,370.00157,269
Jun 08, 20233,395.003,395.003,345.003,380.003,380.00135,053
Jun 07, 20233,370.003,405.003,340.003,395.003,395.00226,920
Jun 05, 20233,360.003,370.003,320.003,365.003,365.00199,822
Jun 02, 20233,330.003,365.003,300.003,310.003,310.00189,814
Jun 01, 20233,320.003,335.003,280.003,330.003,330.00132,085
May 31, 20233,295.003,335.003,265.003,320.003,320.00170,695
May 30, 20233,245.003,285.003,195.003,285.003,285.00151,914
May 26, 20233,300.003,315.003,230.003,235.003,235.00246,462
May 25, 20233,370.003,370.003,290.003,300.003,300.00280,059
May 24, 20233,315.003,355.003,265.003,350.003,350.00258,180
May 23, 20233,330.003,360.003,300.003,330.003,330.00470,958
May 22, 20233,275.003,360.003,255.003,335.003,335.00579,526
May 19, 20233,250.003,315.003,220.003,270.003,270.00731,372
May 18, 20233,440.003,880.003,230.003,270.003,270.009,907,842
May 17, 20233,075.003,140.003,055.003,140.003,140.00100,265
May 16, 20233,055.003,105.003,050.003,070.003,070.00100,129
May 15, 20233,110.003,120.003,040.003,090.003,090.00115,348
May 12, 20233,125.003,170.003,080.003,120.003,120.0088,744
May 11, 20233,120.003,170.003,105.003,140.003,140.00144,884
May 10, 20233,090.003,155.003,080.003,120.003,120.0066,884
May 09, 20233,140.003,165.003,065.003,090.003,090.00110,208
May 08, 20233,160.003,180.003,150.003,155.003,155.0075,196
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement