Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,560.00 | 4,640.00 | 4,510.00 | 4,610.00 | 4,240.05 | 188,722 |
| 2024-04-25 | 4,430.00 | 4,630.00 | 4,410.00 | 4,545.00 | 4,180.27 | 269,633 |
| 2024-04-24 | 4,385.00 | 4,440.00 | 4,385.00 | 4,435.00 | 4,079.09 | 51,304 |
| 2024-04-23 | 4,425.00 | 4,475.00 | 4,380.00 | 4,385.00 | 4,033.11 | 95,086 |
| 2024-04-22 | 4,445.00 | 4,470.00 | 4,425.00 | 4,430.00 | 4,074.50 | 43,421 |
| 2024-04-19 | 4,475.00 | 4,535.00 | 4,365.00 | 4,410.00 | 4,056.10 | 101,357 |
| 2024-04-18 | 4,710.00 | 4,890.00 | 4,450.00 | 4,465.00 | 4,106.69 | 474,667 |
| 2024-04-17 | 4,385.00 | 4,415.00 | 4,380.00 | 4,400.00 | 4,046.90 | 20,780 |
| 2024-04-16 | 4,440.00 | 4,455.00 | 4,375.00 | 4,400.00 | 4,046.90 | 75,728 |
| 2024-04-15 | 4,465.00 | 4,495.00 | 4,430.00 | 4,455.00 | 4,097.49 | 35,777 |
| 2024-04-12 | 4,450.00 | 4,615.00 | 4,450.00 | 4,505.00 | 4,143.48 | 60,351 |
| 2024-04-11 | 4,475.00 | 4,500.00 | 4,375.00 | 4,450.00 | 4,092.89 | 43,521 |
| 2024-04-09 | 4,450.00 | 4,500.00 | 4,445.00 | 4,475.00 | 4,115.88 | 67,921 |
| 2024-04-08 | 4,525.00 | 4,545.00 | 4,415.00 | 4,450.00 | 4,092.89 | 81,806 |
| 2024-04-05 | 4,500.00 | 4,515.00 | 4,415.00 | 4,515.00 | 4,152.67 | 96,903 |
| 2024-04-04 | 4,545.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,138.88 | 147,262 |
| 2024-04-03 | 4,605.00 | 4,650.00 | 4,495.00 | 4,510.00 | 4,148.08 | 262,812 |
| 2024-04-02 | 4,710.00 | 4,745.00 | 4,610.00 | 4,615.00 | 4,244.65 | 99,658 |
| 2024-04-01 | 4,700.00 | 4,730.00 | 4,640.00 | 4,710.00 | 4,332.03 | 65,073 |
| 2024-03-29 | 4,690.00 | 4,695.00 | 4,625.00 | 4,660.00 | 4,286.04 | 80,613 |
| 2024-03-28 | 4,690.00 | 4,715.00 | 4,610.00 | 4,690.00 | 4,313.63 | 101,992 |
| 2024-03-27 | 4,765.00 | 4,795.00 | 4,660.00 | 4,690.00 | 4,313.63 | 74,594 |
| 2024-03-26 | 4,685.00 | 4,800.00 | 4,685.00 | 4,760.00 | 4,378.01 | 57,516 |
| 2024-03-25 | 4,705.00 | 4,740.00 | 4,630.00 | 4,670.00 | 4,295.24 | 126,373 |
| 2024-03-22 | 4,775.00 | 4,775.00 | 4,705.00 | 4,725.00 | 4,345.82 | 133,211 |
| 2024-03-21 | 4,820.00 | 4,830.00 | 4,760.00 | 4,770.00 | 4,387.21 | 109,408 |
| 2024-03-20 | 4,810.00 | 4,840.00 | 4,755.00 | 4,815.00 | 4,428.60 | 53,210 |
| 2024-03-19 | 4,915.00 | 4,920.00 | 4,790.00 | 4,810.00 | 4,424.00 | 133,164 |
| 2024-03-18 | 4,940.00 | 4,945.00 | 4,875.00 | 4,915.00 | 4,520.57 | 55,798 |
| 2024-03-15 | 5,060.00 | 5,060.00 | 4,880.00 | 4,905.00 | 4,511.38 | 129,745 |
| 2024-03-14 | 4,970.00 | 5,010.00 | 4,955.00 | 5,010.00 | 4,607.95 | 34,851 |
| 2024-03-13 | 5,050.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,571.16 | 44,258 |
| 2024-03-12 | 4,985.00 | 4,985.00 | 4,920.00 | 4,965.00 | 4,566.56 | 47,187 |
| 2024-03-11 | 4,970.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,584.96 | 49,270 |
| 2024-03-08 | 4,910.00 | 4,990.00 | 4,910.00 | 4,970.00 | 4,571.16 | 40,472 |
| 2024-03-07 | 4,945.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,506.78 | 81,020 |
| 2024-03-06 | 4,985.00 | 5,090.00 | 4,885.00 | 4,965.00 | 4,566.56 | 85,262 |
| 2024-03-05 | 5,030.00 | 5,030.00 | 4,960.00 | 4,985.00 | 4,584.96 | 63,962 |
| 2024-03-04 | 5,000.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,626.35 | 134,952 |
| 2024-02-29 | 4,995.00 | 5,090.00 | 4,945.00 | 4,985.00 | 4,584.96 | 65,051 |
| 2024-02-28 | 4,945.00 | 4,995.00 | 4,940.00 | 4,995.00 | 4,594.15 | 52,201 |
| 2024-02-27 | 5,070.00 | 5,080.00 | 4,890.00 | 4,940.00 | 4,543.57 | 219,688 |
| 2024-02-26 | 5,130.00 | 5,150.00 | 5,020.00 | 5,060.00 | 4,653.94 | 101,427 |
| 2024-02-23 | 5,140.00 | 5,190.00 | 5,110.00 | 5,150.00 | 4,736.72 | 70,474 |
| 2024-02-22 | 5,180.00 | 5,210.00 | 5,130.00 | 5,130.00 | 4,718.32 | 79,522 |
| 2024-02-21 | 5,150.00 | 5,200.00 | 5,100.00 | 5,160.00 | 4,745.91 | 102,949 |
| 2024-02-20 | 5,310.00 | 5,310.00 | 5,120.00 | 5,150.00 | 4,736.72 | 206,165 |
| 2024-02-19 | 5,390.00 | 5,400.00 | 5,280.00 | 5,290.00 | 4,865.48 | 259,698 |
| 2024-02-16 | 5,310.00 | 5,420.00 | 5,290.00 | 5,390.00 | 4,957.46 | 82,386 |
| 2024-02-15 | 5,440.00 | 5,440.00 | 5,280.00 | 5,300.00 | 4,874.68 | 115,768 |
| 2024-02-14 | 5,360.00 | 5,420.00 | 5,300.00 | 5,370.00 | 4,939.06 | 69,650 |
| 2024-02-13 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 4,939.06 | 78,794 |
| 2024-02-08 | 5,370.00 | 5,430.00 | 5,310.00 | 5,350.00 | 4,920.67 | 56,046 |
| 2024-02-07 | 5,230.00 | 5,340.00 | 5,200.00 | 5,340.00 | 4,911.47 | 70,972 |
| 2024-02-06 | 5,350.00 | 5,350.00 | 5,130.00 | 5,220.00 | 4,801.10 | 132,670 |
| 2024-02-05 | 5,440.00 | 5,440.00 | 5,290.00 | 5,330.00 | 4,902.27 | 117,112 |
| 2024-02-02 | 5,310.00 | 5,570.00 | 5,280.00 | 5,440.00 | 5,003.44 | 313,225 |
| 2024-02-01 | 5,140.00 | 5,460.00 | 5,130.00 | 5,280.00 | 4,856.28 | 290,025 |
| 2024-01-31 | 5,310.00 | 5,350.00 | 5,040.00 | 5,220.00 | 4,801.10 | 353,240 |
| 2024-01-30 | 5,510.00 | 5,850.00 | 5,370.00 | 5,370.00 | 4,939.06 | 606,984 |
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.