Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,470.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,049.43 | 50,887 |
| 2024-01-26 | 5,360.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,031.04 | 51,150 |
| 2024-01-25 | 5,390.00 | 5,490.00 | 5,200.00 | 5,380.00 | 4,948.26 | 208,653 |
| 2024-01-24 | 5,510.00 | 5,510.00 | 5,350.00 | 5,380.00 | 4,948.26 | 146,702 |
| 2024-01-23 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,067.83 | 34,894 |
| 2024-01-22 | 5,620.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,077.02 | 86,113 |
| 2024-01-19 | 5,600.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,169.00 | 59,873 |
| 2024-01-18 | 5,610.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,123.01 | 112,898 |
| 2024-01-17 | 5,690.00 | 5,730.00 | 5,460.00 | 5,610.00 | 5,159.80 | 188,849 |
| 2024-01-16 | 5,720.00 | 5,720.00 | 5,520.00 | 5,690.00 | 5,233.38 | 175,570 |
| 2024-01-15 | 5,850.00 | 5,850.00 | 5,640.00 | 5,670.00 | 5,214.99 | 105,208 |
| 2024-01-12 | 5,970.00 | 5,970.00 | 5,780.00 | 5,810.00 | 5,343.75 | 149,178 |
| 2024-01-11 | 6,010.00 | 6,030.00 | 5,920.00 | 5,940.00 | 5,463.32 | 82,694 |
| 2024-01-10 | 6,100.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,454.12 | 94,264 |
| 2024-01-09 | 6,180.00 | 6,240.00 | 6,000.00 | 6,060.00 | 5,573.69 | 211,856 |
| 2024-01-08 | 6,300.00 | 6,340.00 | 6,190.00 | 6,220.00 | 5,720.85 | 83,371 |
| 2024-01-05 | 6,100.00 | 6,570.00 | 6,090.00 | 6,260.00 | 5,757.64 | 233,773 |
| 2024-01-04 | 6,160.00 | 6,180.00 | 6,050.00 | 6,100.00 | 5,610.48 | 104,887 |
| 2024-01-03 | 6,260.00 | 6,350.00 | 6,110.00 | 6,170.00 | 5,674.86 | 97,526 |
| 2024-01-02 | 5,920.00 | 6,400.00 | 5,920.00 | 6,290.00 | 5,785.23 | 315,824 |
| 2023-12-28 | 5,930.00 | 6,070.00 | 5,850.00 | 6,000.00 | 5,518.50 | 89,731 |
| 2023-12-27 | 5,990.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,426.53 | 70,175 |
| 2023-12-26 | 5,950.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,394.34 | 106,503 |
| 2023-12-22 | 6,000.00 | 6,000.00 | 5,930.00 | 5,950.00 | 5,358.32 | 58,041 |
| 2023-12-21 | 5,970.00 | 6,060.00 | 5,960.00 | 5,990.00 | 5,394.34 | 43,324 |
| 2023-12-20 | 6,040.00 | 6,110.00 | 5,980.00 | 6,040.00 | 5,439.37 | 71,932 |
| 2023-12-19 | 5,990.00 | 6,110.00 | 5,940.00 | 6,040.00 | 5,439.37 | 86,895 |
| 2023-12-18 | 5,900.00 | 5,990.00 | 5,850.00 | 5,980.00 | 5,385.33 | 79,265 |
| 2023-12-15 | 5,800.00 | 6,190.00 | 5,770.00 | 5,870.00 | 5,286.27 | 405,621 |
| 2023-12-14 | 5,870.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,205.22 | 94,418 |
| 2023-12-13 | 5,970.00 | 5,970.00 | 5,810.00 | 5,830.00 | 5,250.25 | 80,766 |
| 2023-12-12 | 6,050.00 | 6,060.00 | 5,920.00 | 5,970.00 | 5,376.33 | 65,802 |
| 2023-12-11 | 5,980.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,403.34 | 55,608 |
| 2023-12-08 | 5,880.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,376.33 | 71,624 |
| 2023-12-07 | 5,960.00 | 5,960.00 | 5,830.00 | 5,880.00 | 5,295.28 | 94,995 |
| 2023-12-06 | 5,950.00 | 6,020.00 | 5,880.00 | 5,960.00 | 5,367.32 | 58,348 |
| 2023-12-05 | 5,990.00 | 6,110.00 | 5,930.00 | 5,970.00 | 5,376.33 | 63,244 |
| 2023-12-04 | 6,010.00 | 6,080.00 | 5,960.00 | 6,030.00 | 5,430.36 | 83,099 |
| 2023-12-01 | 6,100.00 | 6,100.00 | 5,980.00 | 5,990.00 | 5,394.34 | 77,281 |
| 2023-11-30 | 6,000.00 | 6,120.00 | 5,980.00 | 6,090.00 | 5,484.39 | 44,032 |
| 2023-11-29 | 6,170.00 | 6,200.00 | 5,950.00 | 6,000.00 | 5,403.34 | 164,961 |
| 2023-11-28 | 6,180.00 | 6,220.00 | 6,020.00 | 6,170.00 | 5,556.44 | 174,358 |
| 2023-11-27 | 5,950.00 | 6,300.00 | 5,950.00 | 6,100.00 | 5,493.40 | 475,135 |
| 2023-11-24 | 5,880.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,295.28 | 85,593 |
| 2023-11-23 | 5,950.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,304.28 | 114,404 |
| 2023-11-22 | 5,930.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,358.32 | 43,985 |
| 2023-11-21 | 5,930.00 | 5,990.00 | 5,880.00 | 5,990.00 | 5,394.34 | 57,674 |
| 2023-11-20 | 5,940.00 | 5,980.00 | 5,860.00 | 5,940.00 | 5,349.31 | 106,265 |
| 2023-11-17 | 5,930.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,286.27 | 78,157 |
| 2023-11-16 | 5,760.00 | 5,940.00 | 5,740.00 | 5,940.00 | 5,349.31 | 122,475 |
| 2023-11-15 | 5,760.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,178.20 | 99,420 |
| 2023-11-14 | 5,500.00 | 5,750.00 | 5,500.00 | 5,690.00 | 5,124.17 | 88,781 |
| 2023-11-13 | 5,600.00 | 5,670.00 | 5,490.00 | 5,500.00 | 4,953.06 | 44,175 |
| 2023-11-10 | 5,680.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,052.13 | 36,849 |
| 2023-11-09 | 5,720.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,124.17 | 42,851 |
| 2023-11-08 | 5,840.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,178.20 | 42,201 |
| 2023-11-07 | 5,970.00 | 5,970.00 | 5,760.00 | 5,840.00 | 5,259.25 | 68,476 |
| 2023-11-06 | 6,000.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,376.33 | 55,215 |
| 2023-11-03 | 5,930.00 | 6,080.00 | 5,840.00 | 6,000.00 | 5,403.34 | 155,326 |
| 2023-11-02 | 5,690.00 | 5,860.00 | 5,690.00 | 5,850.00 | 5,268.26 | 43,215 |
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.