Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,760.00 | 5,760.00 | 5,690.00 | 5,690.00 | 5,124.17 | 39,042 |
| 2023-10-31 | 5,720.00 | 5,720.00 | 5,500.00 | 5,690.00 | 5,124.17 | 91,785 |
| 2023-10-30 | 5,500.00 | 5,670.00 | 5,420.00 | 5,620.00 | 5,061.13 | 74,038 |
| 2023-10-27 | 5,580.00 | 5,640.00 | 5,460.00 | 5,500.00 | 4,953.06 | 102,326 |
| 2023-10-26 | 5,870.00 | 5,870.00 | 5,500.00 | 5,580.00 | 5,025.11 | 163,362 |
| 2023-10-25 | 5,780.00 | 6,160.00 | 5,760.00 | 5,910.00 | 5,322.29 | 226,871 |
| 2023-10-24 | 5,490.00 | 5,860.00 | 5,450.00 | 5,700.00 | 5,133.18 | 204,752 |
| 2023-10-23 | 5,440.00 | 5,570.00 | 5,440.00 | 5,540.00 | 4,989.09 | 86,497 |
| 2023-10-20 | 5,560.00 | 5,700.00 | 5,420.00 | 5,470.00 | 4,926.05 | 126,081 |
| 2023-10-19 | 5,970.00 | 5,970.00 | 5,630.00 | 5,670.00 | 5,106.16 | 157,186 |
| 2023-10-18 | 5,710.00 | 6,280.00 | 5,710.00 | 6,010.00 | 5,412.35 | 189,161 |
| 2023-10-17 | 5,850.00 | 5,850.00 | 5,710.00 | 5,780.00 | 5,205.22 | 49,483 |
| 2023-10-16 | 5,720.00 | 5,820.00 | 5,560.00 | 5,800.00 | 5,223.23 | 148,767 |
| 2023-10-13 | 5,940.00 | 5,960.00 | 5,710.00 | 5,740.00 | 5,169.20 | 162,318 |
| 2023-10-12 | 5,990.00 | 5,990.00 | 5,900.00 | 5,950.00 | 5,358.32 | 36,698 |
| 2023-10-11 | 5,860.00 | 5,950.00 | 5,860.00 | 5,940.00 | 5,349.31 | 47,381 |
| 2023-10-10 | 6,110.00 | 6,120.00 | 5,760.00 | 5,900.00 | 5,313.29 | 134,338 |
| 2023-10-06 | 6,050.00 | 6,180.00 | 5,750.00 | 6,120.00 | 5,511.41 | 175,362 |
| 2023-10-05 | 5,990.00 | 6,170.00 | 5,990.00 | 6,150.00 | 5,538.43 | 113,587 |
| 2023-10-04 | 5,890.00 | 6,130.00 | 5,730.00 | 5,950.00 | 5,358.32 | 182,989 |
| 2023-09-27 | 5,800.00 | 5,910.00 | 5,790.00 | 5,900.00 | 5,313.29 | 44,816 |
| 2023-09-26 | 5,840.00 | 5,970.00 | 5,790.00 | 5,820.00 | 5,241.24 | 165,092 |
| 2023-09-25 | 6,120.00 | 6,180.00 | 5,850.00 | 5,880.00 | 5,295.28 | 272,066 |
| 2023-09-22 | 6,380.00 | 6,430.00 | 6,120.00 | 6,120.00 | 5,511.41 | 185,113 |
| 2023-09-21 | 6,580.00 | 6,580.00 | 6,170.00 | 6,380.00 | 5,745.56 | 231,289 |
| 2023-09-20 | 6,470.00 | 6,800.00 | 6,400.00 | 6,580.00 | 5,925.67 | 214,358 |
| 2023-09-19 | 6,400.00 | 6,480.00 | 6,340.00 | 6,470.00 | 5,826.61 | 40,030 |
| 2023-09-18 | 6,410.00 | 6,430.00 | 6,330.00 | 6,420.00 | 5,781.58 | 38,710 |
| 2023-09-15 | 6,340.00 | 6,540.00 | 6,320.00 | 6,410.00 | 5,772.57 | 108,757 |
| 2023-09-14 | 6,210.00 | 6,340.00 | 6,210.00 | 6,320.00 | 5,691.52 | 43,994 |
| 2023-09-13 | 6,120.00 | 6,340.00 | 6,120.00 | 6,210.00 | 5,592.46 | 43,698 |
| 2023-09-12 | 6,340.00 | 6,350.00 | 6,160.00 | 6,200.00 | 5,583.45 | 150,393 |
| 2023-09-11 | 6,590.00 | 6,590.00 | 6,250.00 | 6,350.00 | 5,718.54 | 111,922 |
| 2023-09-08 | 6,300.00 | 6,570.00 | 6,250.00 | 6,490.00 | 5,844.62 | 154,608 |
| 2023-09-07 | 6,280.00 | 6,420.00 | 6,140.00 | 6,300.00 | 5,673.51 | 112,503 |
| 2023-09-06 | 6,420.00 | 6,430.00 | 6,270.00 | 6,330.00 | 5,700.53 | 57,608 |
| 2023-09-05 | 6,530.00 | 6,620.00 | 6,360.00 | 6,410.00 | 5,772.57 | 68,645 |
| 2023-09-04 | 6,250.00 | 6,670.00 | 6,160.00 | 6,530.00 | 5,880.64 | 134,026 |
| 2023-09-01 | 6,330.00 | 6,330.00 | 6,200.00 | 6,220.00 | 5,601.47 | 44,361 |
| 2023-08-31 | 6,410.00 | 6,410.00 | 6,190.00 | 6,280.00 | 5,655.50 | 88,280 |
| 2023-08-30 | 6,410.00 | 6,410.00 | 6,330.00 | 6,370.00 | 5,736.55 | 31,899 |
| 2023-08-29 | 6,450.00 | 6,460.00 | 6,300.00 | 6,360.00 | 5,727.54 | 82,500 |
| 2023-08-28 | 6,170.00 | 6,410.00 | 6,100.00 | 6,360.00 | 5,727.54 | 119,828 |
| 2023-08-25 | 6,090.00 | 6,130.00 | 6,030.00 | 6,100.00 | 5,493.40 | 29,716 |
| 2023-08-24 | 6,090.00 | 6,100.00 | 5,960.00 | 6,090.00 | 5,484.39 | 49,048 |
| 2023-08-23 | 6,000.00 | 6,150.00 | 5,940.00 | 6,120.00 | 5,511.41 | 72,799 |
| 2023-08-22 | 5,900.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,403.34 | 58,125 |
| 2023-08-21 | 5,900.00 | 5,980.00 | 5,890.00 | 5,950.00 | 5,358.32 | 45,474 |
| 2023-08-18 | 5,790.00 | 5,990.00 | 5,790.00 | 5,930.00 | 5,340.30 | 57,868 |
| 2023-08-17 | 5,830.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,340.30 | 113,395 |
| 2023-08-16 | 6,040.00 | 6,100.00 | 5,890.00 | 5,970.00 | 5,376.33 | 161,231 |
| 2023-08-14 | 6,400.00 | 6,400.00 | 6,140.00 | 6,180.00 | 5,565.44 | 104,016 |
| 2023-08-11 | 6,200.00 | 6,440.00 | 6,170.00 | 6,410.00 | 5,772.57 | 128,497 |
| 2023-08-10 | 6,130.00 | 6,220.00 | 6,000.00 | 6,210.00 | 5,592.46 | 146,311 |
| 2023-08-09 | 6,180.00 | 6,200.00 | 6,080.00 | 6,140.00 | 5,529.42 | 98,034 |
| 2023-08-08 | 6,200.00 | 6,230.00 | 6,110.00 | 6,160.00 | 5,547.43 | 74,374 |
| 2023-08-07 | 6,280.00 | 6,280.00 | 6,080.00 | 6,150.00 | 5,538.43 | 101,558 |
| 2023-08-04 | 6,310.00 | 6,360.00 | 6,220.00 | 6,270.00 | 5,646.49 | 61,776 |
| 2023-08-03 | 6,300.00 | 6,400.00 | 6,160.00 | 6,310.00 | 5,682.52 | 114,340 |
| 2023-08-02 | 6,690.00 | 6,690.00 | 6,320.00 | 6,330.00 | 5,700.53 | 206,596 |
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.