Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,385.00 | 4,385.00 | 4,265.00 | 4,365.00 | 4,014.71 | 25,488 |
| 2024-07-23 | 4,395.00 | 4,455.00 | 4,330.00 | 4,360.00 | 4,010.11 | 25,138 |
| 2024-07-22 | 4,360.00 | 4,450.00 | 4,275.00 | 4,420.00 | 4,065.30 | 72,178 |
| 2024-07-19 | 4,445.00 | 4,465.00 | 4,330.00 | 4,410.00 | 4,056.10 | 48,689 |
| 2024-07-18 | 4,520.00 | 4,520.00 | 4,405.00 | 4,460.00 | 4,102.09 | 60,806 |
| 2024-07-17 | 4,465.00 | 4,595.00 | 4,415.00 | 4,520.00 | 4,157.27 | 201,065 |
| 2024-07-16 | 4,395.00 | 4,455.00 | 4,345.00 | 4,440.00 | 4,083.69 | 74,043 |
| 2024-07-15 | 4,145.00 | 4,460.00 | 4,145.00 | 4,445.00 | 4,088.29 | 237,865 |
| 2024-07-12 | 4,065.00 | 4,185.00 | 4,065.00 | 4,145.00 | 3,812.37 | 54,548 |
| 2024-07-11 | 4,095.00 | 4,105.00 | 4,045.00 | 4,065.00 | 3,738.79 | 69,024 |
| 2024-07-10 | 4,145.00 | 4,165.00 | 4,030.00 | 4,085.00 | 3,757.18 | 122,551 |
| 2024-07-09 | 4,215.00 | 4,235.00 | 4,145.00 | 4,145.00 | 3,812.37 | 71,413 |
| 2024-07-08 | 4,170.00 | 4,245.00 | 4,145.00 | 4,210.00 | 3,872.15 | 21,185 |
| 2024-07-05 | 4,205.00 | 4,240.00 | 4,140.00 | 4,155.00 | 3,821.56 | 74,943 |
| 2024-07-04 | 4,250.00 | 4,250.00 | 4,175.00 | 4,210.00 | 3,872.15 | 66,443 |
| 2024-07-03 | 4,270.00 | 4,325.00 | 4,200.00 | 4,220.00 | 3,881.35 | 75,823 |
| 2024-07-02 | 4,355.00 | 4,360.00 | 4,225.00 | 4,270.00 | 3,927.34 | 126,414 |
| 2024-07-01 | 4,360.00 | 4,385.00 | 4,330.00 | 4,330.00 | 3,982.52 | 55,187 |
| 2024-06-28 | 4,360.00 | 4,415.00 | 4,340.00 | 4,360.00 | 4,010.11 | 68,503 |
| 2024-06-27 | 4,435.00 | 4,465.00 | 4,355.00 | 4,360.00 | 4,010.11 | 91,744 |
| 2024-06-26 | 4,435.00 | 4,505.00 | 4,435.00 | 4,435.00 | 4,079.09 | 35,968 |
| 2024-06-25 | 4,445.00 | 4,500.00 | 4,410.00 | 4,420.00 | 4,065.30 | 44,714 |
| 2024-06-24 | 4,535.00 | 4,540.00 | 4,320.00 | 4,445.00 | 4,088.29 | 76,586 |
| 2024-06-21 | 4,515.00 | 4,575.00 | 4,505.00 | 4,535.00 | 4,171.07 | 48,066 |
| 2024-06-20 | 4,600.00 | 4,670.00 | 4,480.00 | 4,530.00 | 4,166.47 | 55,135 |
| 2024-06-19 | 4,515.00 | 4,780.00 | 4,515.00 | 4,570.00 | 4,203.26 | 198,833 |
| 2024-06-18 | 4,525.00 | 4,585.00 | 4,515.00 | 4,555.00 | 4,189.46 | 59,652 |
| 2024-06-17 | 4,450.00 | 4,600.00 | 4,435.00 | 4,570.00 | 4,203.26 | 109,987 |
| 2024-06-14 | 4,505.00 | 4,505.00 | 4,430.00 | 4,445.00 | 4,088.29 | 99,580 |
| 2024-06-13 | 4,530.00 | 4,545.00 | 4,465.00 | 4,500.00 | 4,138.88 | 115,043 |
| 2024-06-12 | 4,490.00 | 4,550.00 | 4,450.00 | 4,540.00 | 4,175.67 | 64,938 |
| 2024-06-11 | 4,530.00 | 4,565.00 | 4,445.00 | 4,455.00 | 4,097.49 | 86,465 |
| 2024-06-10 | 4,595.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,184.87 | 176,511 |
| 2024-06-07 | 4,695.00 | 4,705.00 | 4,560.00 | 4,595.00 | 4,226.25 | 277,181 |
| 2024-06-05 | 4,510.00 | 5,240.00 | 4,505.00 | 4,740.00 | 4,359.62 | 2,906,539 |
| 2024-06-04 | 4,530.00 | 4,645.00 | 4,465.00 | 4,520.00 | 4,157.27 | 144,223 |
| 2024-06-03 | 4,415.00 | 4,590.00 | 4,415.00 | 4,520.00 | 4,157.27 | 58,345 |
| 2024-05-31 | 4,460.00 | 4,485.00 | 4,420.00 | 4,440.00 | 4,083.69 | 46,861 |
| 2024-05-30 | 4,365.00 | 4,450.00 | 4,355.00 | 4,425.00 | 4,069.90 | 35,401 |
| 2024-05-29 | 4,450.00 | 4,465.00 | 4,365.00 | 4,370.00 | 4,019.31 | 160,930 |
| 2024-05-28 | 4,480.00 | 4,490.00 | 4,430.00 | 4,465.00 | 4,106.69 | 38,086 |
| 2024-05-27 | 4,520.00 | 4,520.00 | 4,435.00 | 4,480.00 | 4,120.48 | 64,491 |
| 2024-05-24 | 4,520.00 | 4,535.00 | 4,470.00 | 4,485.00 | 4,125.08 | 35,518 |
| 2024-05-23 | 4,535.00 | 4,550.00 | 4,495.00 | 4,520.00 | 4,157.27 | 30,306 |
| 2024-05-22 | 4,555.00 | 4,570.00 | 4,520.00 | 4,535.00 | 4,171.07 | 48,833 |
| 2024-05-21 | 4,605.00 | 4,615.00 | 4,485.00 | 4,555.00 | 4,189.46 | 109,950 |
| 2024-05-20 | 4,615.00 | 4,730.00 | 4,590.00 | 4,615.00 | 4,244.65 | 56,136 |
| 2024-05-17 | 4,695.00 | 4,695.00 | 4,600.00 | 4,625.00 | 4,253.85 | 71,593 |
| 2024-05-16 | 4,700.00 | 4,715.00 | 4,645.00 | 4,690.00 | 4,313.63 | 95,667 |
| 2024-05-14 | 4,820.00 | 4,960.00 | 4,630.00 | 4,685.00 | 4,309.03 | 415,650 |
| 2024-05-13 | 4,690.00 | 4,740.00 | 4,620.00 | 4,655.00 | 4,281.44 | 49,110 |
| 2024-05-10 | 4,750.00 | 4,770.00 | 4,695.00 | 4,700.00 | 4,322.83 | 102,209 |
| 2024-05-09 | 4,750.00 | 4,850.00 | 4,710.00 | 4,750.00 | 4,368.82 | 104,622 |
| 2024-05-08 | 4,725.00 | 4,760.00 | 4,670.00 | 4,750.00 | 4,368.82 | 134,987 |
| 2024-05-07 | 4,720.00 | 4,720.00 | 4,665.00 | 4,700.00 | 4,322.83 | 43,807 |
| 2024-05-03 | 4,635.00 | 4,720.00 | 4,635.00 | 4,695.00 | 4,318.23 | 68,620 |
| 2024-05-02 | 4,630.00 | 4,685.00 | 4,620.00 | 4,655.00 | 4,281.44 | 94,030 |
| 2024-04-30 | 4,620.00 | 4,670.00 | 4,585.00 | 4,655.00 | 4,281.44 | 64,935 |
| 2024-04-29 | 4,630.00 | 4,650.00 | 4,565.00 | 4,600.00 | 4,230.85 | 66,674 |
| 2024-04-26 | 4,560.00 | 4,640.00 | 4,510.00 | 4,610.00 | 4,240.05 | 188,722 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 75.0000 KRW |
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.