Skip to main content
Gyeongnam Steel Co., Ltd (KOSDAQ:039240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,805.00
0.00 (0.00%)
At close: Dec 5, 2025

Gyeongnam Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,825.002,825.002,775.002,805.002,805.00-45,599
Dec 4, 20252,790.002,805.002,770.002,805.002,805.000.54%80,661
Dec 3, 20252,790.002,810.002,765.002,790.002,790.000.18%91,117
Dec 2, 20252,735.002,790.002,715.002,785.002,785.002.39%84,974
Dec 1, 20252,740.002,750.002,720.002,720.002,720.00-0.37%75,396
Nov 28, 20252,705.002,745.002,695.002,730.002,730.000.92%61,123
Nov 27, 20252,690.002,725.002,670.002,705.002,705.000.56%110,689
Nov 26, 20252,650.002,690.002,645.002,690.002,690.001.51%53,616
Nov 25, 20252,630.002,660.002,625.002,650.002,650.000.57%68,734
Nov 24, 20252,725.002,725.002,635.002,635.002,635.00-1.50%105,918
Nov 21, 20252,675.002,690.002,630.002,675.002,675.00-131,337
Nov 20, 20252,705.002,755.002,605.002,675.002,675.00-0.93%827,944
Nov 19, 20252,710.002,740.002,675.002,700.002,700.00-0.37%168,973
Nov 18, 20252,795.002,795.002,705.002,710.002,710.00-3.04%149,666
Nov 17, 20252,805.002,810.002,760.002,795.002,795.00-0.18%64,222
Nov 14, 20252,800.002,860.002,780.002,800.002,800.00-0.88%243,951
Nov 13, 20252,810.002,845.002,795.002,825.002,825.000.53%260,090
Nov 12, 20252,770.002,830.002,765.002,810.002,810.001.44%56,881
Nov 11, 20252,805.002,845.002,765.002,770.002,770.00-1.25%99,903
Nov 10, 20252,720.002,825.002,720.002,805.002,805.002.37%84,441
Nov 7, 20252,765.002,775.002,715.002,740.002,740.00-0.90%145,577
Nov 6, 20252,765.002,810.002,720.002,765.002,765.00-117,479
Nov 5, 20252,755.002,785.002,700.002,765.002,765.00-0.54%203,200
Nov 4, 20252,800.002,835.002,765.002,780.002,780.00-0.71%95,149
Nov 3, 20252,900.002,900.002,790.002,800.002,800.00-2.78%214,698
Oct 31, 20252,855.002,900.002,830.002,880.002,880.000.88%117,867
Oct 30, 20252,920.002,925.002,850.002,855.002,855.00-2.23%212,221
Oct 29, 20252,950.002,965.002,915.002,920.002,920.00-1.02%103,770
Oct 28, 20252,965.002,980.002,935.002,950.002,950.00-0.51%114,819
Oct 27, 20252,960.003,000.002,945.002,965.002,965.000.34%161,290
Oct 24, 20252,940.002,970.002,915.002,955.002,955.000.17%203,846
Oct 23, 20252,975.003,010.002,950.002,950.002,950.00-1.17%166,783
Oct 22, 20252,965.003,010.002,950.002,985.002,985.000.17%99,462
Oct 21, 20253,000.003,010.002,960.002,980.002,980.00-0.67%93,953
Oct 20, 20252,950.003,010.002,945.003,000.003,000.001.52%170,446
Oct 17, 20253,000.003,015.002,935.002,955.002,955.00-1.50%175,027
Oct 16, 20252,995.003,035.002,990.003,000.003,000.00-0.83%87,613
Oct 15, 20252,990.003,030.002,980.003,025.003,025.001.17%46,094
Oct 14, 20252,970.002,995.002,955.002,990.002,990.001.18%80,075
Oct 13, 20252,920.002,980.002,875.002,955.002,955.000.34%117,929
Oct 10, 20253,025.003,025.002,930.002,945.002,945.00-2.64%221,321
Oct 2, 20252,985.003,045.002,970.003,025.003,025.001.34%83,865
Oct 1, 20252,990.003,010.002,975.002,985.002,985.00-77,177
Sep 30, 20252,995.003,020.002,980.002,985.002,985.00-0.33%66,503
Sep 29, 20253,020.003,035.002,990.002,995.002,995.00-0.83%81,621
Sep 26, 20253,030.003,030.002,990.003,020.003,020.00-0.33%213,518
Sep 25, 20253,040.003,070.003,015.003,030.003,030.00-0.49%93,483
Sep 24, 20253,075.003,075.003,020.003,045.003,045.00-1.14%57,569
Sep 23, 20253,040.003,080.003,020.003,080.003,080.000.49%155,271
Sep 22, 20253,085.003,085.003,040.003,065.003,065.00-0.49%100,792