Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,600.00 | 6,770.00 | 6,560.00 | 6,650.00 | 5,988.71 | 122,945 |
| 2023-07-31 | 6,620.00 | 6,700.00 | 6,480.00 | 6,600.00 | 5,943.68 | 281,097 |
| 2023-07-28 | 6,500.00 | 6,640.00 | 6,360.00 | 6,620.00 | 5,961.69 | 127,550 |
| 2023-07-27 | 6,630.00 | 6,710.00 | 6,430.00 | 6,430.00 | 5,790.58 | 205,424 |
| 2023-07-26 | 6,960.00 | 6,970.00 | 6,390.00 | 6,650.00 | 5,988.71 | 351,613 |
| 2023-07-25 | 7,380.00 | 7,490.00 | 6,780.00 | 6,900.00 | 6,213.85 | 478,025 |
| 2023-07-24 | 7,340.00 | 7,450.00 | 7,200.00 | 7,350.00 | 6,619.10 | 123,239 |
| 2023-07-21 | 7,420.00 | 7,450.00 | 7,170.00 | 7,280.00 | 6,556.06 | 87,415 |
| 2023-07-20 | 7,150.00 | 7,430.00 | 7,100.00 | 7,430.00 | 6,691.14 | 79,508 |
| 2023-07-19 | 7,200.00 | 7,250.00 | 7,070.00 | 7,220.00 | 6,502.02 | 68,369 |
| 2023-07-18 | 7,260.00 | 7,320.00 | 7,050.00 | 7,170.00 | 6,457.00 | 138,114 |
| 2023-07-17 | 7,250.00 | 7,410.00 | 7,210.00 | 7,290.00 | 6,565.06 | 73,782 |
| 2023-07-14 | 7,450.00 | 7,450.00 | 7,210.00 | 7,280.00 | 6,556.06 | 98,536 |
| 2023-07-13 | 7,410.00 | 7,560.00 | 7,320.00 | 7,360.00 | 6,628.10 | 91,056 |
| 2023-07-12 | 7,350.00 | 7,520.00 | 7,290.00 | 7,480.00 | 6,736.17 | 149,870 |
| 2023-07-11 | 7,700.00 | 7,700.00 | 7,200.00 | 7,380.00 | 6,646.11 | 243,734 |
| 2023-07-10 | 7,700.00 | 7,830.00 | 7,510.00 | 7,700.00 | 6,934.29 | 94,325 |
| 2023-07-07 | 7,670.00 | 7,800.00 | 7,490.00 | 7,700.00 | 6,934.29 | 92,338 |
| 2023-07-06 | 8,170.00 | 8,170.00 | 7,700.00 | 7,710.00 | 6,943.30 | 207,750 |
| 2023-07-05 | 8,100.00 | 8,140.00 | 7,950.00 | 8,080.00 | 7,276.50 | 134,528 |
| 2023-07-04 | 7,810.00 | 8,120.00 | 7,650.00 | 8,070.00 | 7,267.50 | 224,908 |
| 2023-07-03 | 7,880.00 | 7,900.00 | 7,700.00 | 7,750.00 | 6,979.32 | 152,192 |
| 2023-06-30 | 7,800.00 | 7,830.00 | 7,500.00 | 7,800.00 | 7,024.35 | 135,893 |
| 2023-06-29 | 7,750.00 | 7,870.00 | 7,530.00 | 7,700.00 | 6,934.29 | 133,079 |
| 2023-06-28 | 7,460.00 | 7,930.00 | 7,270.00 | 7,750.00 | 6,979.32 | 505,800 |
| 2023-06-27 | 7,350.00 | 7,500.00 | 7,200.00 | 7,400.00 | 6,664.12 | 131,318 |
| 2023-06-26 | 7,440.00 | 7,440.00 | 7,220.00 | 7,350.00 | 6,619.10 | 140,705 |
| 2023-06-23 | 7,200.00 | 7,470.00 | 7,120.00 | 7,300.00 | 6,574.07 | 162,882 |
| 2023-06-22 | 7,100.00 | 7,280.00 | 7,020.00 | 7,190.00 | 6,475.01 | 96,954 |
| 2023-06-21 | 7,360.00 | 7,400.00 | 7,090.00 | 7,200.00 | 6,484.01 | 139,896 |
| 2023-06-20 | 7,430.00 | 7,520.00 | 7,190.00 | 7,350.00 | 6,619.10 | 365,173 |
| 2023-06-19 | 7,000.00 | 7,690.00 | 6,900.00 | 7,520.00 | 6,772.19 | 958,600 |
| 2023-06-16 | 6,790.00 | 6,940.00 | 6,770.00 | 6,930.00 | 6,240.86 | 117,154 |
| 2023-06-15 | 6,770.00 | 6,840.00 | 6,690.00 | 6,780.00 | 6,105.78 | 79,889 |
| 2023-06-14 | 6,810.00 | 7,000.00 | 6,690.00 | 6,740.00 | 6,069.76 | 238,135 |
| 2023-06-13 | 6,850.00 | 6,890.00 | 6,770.00 | 6,810.00 | 6,132.79 | 63,488 |
| 2023-06-12 | 6,910.00 | 6,910.00 | 6,790.00 | 6,850.00 | 6,168.82 | 75,893 |
| 2023-06-09 | 6,720.00 | 6,910.00 | 6,690.00 | 6,910.00 | 6,222.85 | 185,968 |
| 2023-06-08 | 6,660.00 | 6,760.00 | 6,540.00 | 6,690.00 | 6,024.73 | 95,163 |
| 2023-06-07 | 6,600.00 | 6,700.00 | 6,570.00 | 6,600.00 | 5,943.68 | 57,472 |
| 2023-06-05 | 6,570.00 | 6,650.00 | 6,540.00 | 6,630.00 | 5,970.69 | 63,693 |
| 2023-06-02 | 6,460.00 | 6,550.00 | 6,330.00 | 6,530.00 | 5,880.64 | 111,352 |
| 2023-06-01 | 6,240.00 | 6,420.00 | 6,160.00 | 6,390.00 | 5,754.56 | 114,300 |
| 2023-05-31 | 6,240.00 | 6,670.00 | 6,200.00 | 6,240.00 | 5,619.48 | 134,154 |
| 2023-05-30 | 6,360.00 | 6,430.00 | 6,170.00 | 6,240.00 | 5,619.48 | 146,009 |
| 2023-05-26 | 6,560.00 | 6,570.00 | 6,310.00 | 6,360.00 | 5,727.54 | 124,659 |
| 2023-05-25 | 6,580.00 | 6,610.00 | 6,460.00 | 6,500.00 | 5,853.62 | 109,101 |
| 2023-05-24 | 6,700.00 | 6,740.00 | 6,560.00 | 6,610.00 | 5,952.68 | 89,870 |
| 2023-05-23 | 6,720.00 | 6,840.00 | 6,690.00 | 6,700.00 | 6,033.73 | 83,843 |
| 2023-05-22 | 6,730.00 | 6,820.00 | 6,640.00 | 6,780.00 | 6,105.78 | 90,002 |
| 2023-05-19 | 6,640.00 | 6,730.00 | 6,580.00 | 6,720.00 | 6,051.74 | 113,243 |
| 2023-05-18 | 6,600.00 | 6,870.00 | 6,480.00 | 6,640.00 | 5,979.70 | 257,197 |
| 2023-05-17 | 6,750.00 | 6,750.00 | 6,470.00 | 6,520.00 | 5,871.63 | 127,818 |
| 2023-05-16 | 6,850.00 | 6,890.00 | 6,650.00 | 6,680.00 | 6,015.72 | 121,886 |
| 2023-05-15 | 6,720.00 | 6,870.00 | 6,390.00 | 6,850.00 | 6,168.82 | 156,794 |
| 2023-05-12 | 6,990.00 | 6,990.00 | 6,770.00 | 6,780.00 | 6,105.78 | 99,240 |
| 2023-05-11 | 7,000.00 | 7,080.00 | 6,890.00 | 7,000.00 | 6,303.90 | 125,780 |
| 2023-05-10 | 6,950.00 | 7,100.00 | 6,910.00 | 6,980.00 | 6,285.89 | 101,017 |
| 2023-05-09 | 6,920.00 | 7,010.00 | 6,800.00 | 6,950.00 | 6,258.87 | 90,650 |
| 2023-05-08 | 7,100.00 | 7,100.00 | 6,890.00 | 6,920.00 | 6,231.86 | 76,992 |
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.