Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,000.00 | 7,170.00 | 6,920.00 | 6,970.00 | 6,276.88 | 118,136 |
| 2023-05-03 | 6,710.00 | 7,000.00 | 6,710.00 | 6,940.00 | 6,249.87 | 109,855 |
| 2023-05-02 | 6,660.00 | 6,820.00 | 6,570.00 | 6,810.00 | 6,132.79 | 118,268 |
| 2023-04-28 | 6,880.00 | 7,100.00 | 6,680.00 | 6,730.00 | 6,060.75 | 132,339 |
| 2023-04-27 | 6,760.00 | 6,900.00 | 6,530.00 | 6,810.00 | 6,132.79 | 156,349 |
| 2023-04-26 | 7,340.00 | 7,340.00 | 6,730.00 | 6,790.00 | 6,114.78 | 452,323 |
| 2023-04-25 | 6,890.00 | 7,300.00 | 6,690.00 | 7,200.00 | 6,484.01 | 596,884 |
| 2023-04-24 | 7,010.00 | 7,050.00 | 6,670.00 | 6,890.00 | 6,204.84 | 275,579 |
| 2023-04-21 | 7,060.00 | 7,190.00 | 6,830.00 | 6,980.00 | 6,285.89 | 235,735 |
| 2023-04-20 | 7,290.00 | 7,500.00 | 7,030.00 | 7,140.00 | 6,429.98 | 555,381 |
| 2023-04-19 | 7,200.00 | 7,360.00 | 7,110.00 | 7,290.00 | 6,565.06 | 424,888 |
| 2023-04-18 | 7,300.00 | 7,300.00 | 7,080.00 | 7,200.00 | 6,484.01 | 322,681 |
| 2023-04-17 | 7,430.00 | 7,450.00 | 7,120.00 | 7,310.00 | 6,583.07 | 1,152,740 |
| 2023-04-14 | 7,190.00 | 7,290.00 | 6,880.00 | 7,150.00 | 6,438.98 | 729,794 |
| 2023-04-13 | 6,520.00 | 7,580.00 | 6,320.00 | 7,160.00 | 6,447.99 | 3,333,610 |
| 2023-04-12 | 6,430.00 | 6,680.00 | 6,350.00 | 6,460.00 | 5,817.60 | 240,551 |
| 2023-04-11 | 6,220.00 | 6,390.00 | 6,100.00 | 6,390.00 | 5,754.56 | 127,107 |
| 2023-04-10 | 6,410.00 | 6,420.00 | 6,070.00 | 6,210.00 | 5,592.46 | 293,572 |
| 2023-04-07 | 6,570.00 | 6,570.00 | 6,270.00 | 6,410.00 | 5,772.57 | 453,323 |
| 2023-04-06 | 6,330.00 | 7,040.00 | 6,210.00 | 6,600.00 | 5,943.68 | 1,517,217 |
| 2023-04-05 | 6,280.00 | 6,380.00 | 6,170.00 | 6,340.00 | 5,709.53 | 154,760 |
| 2023-04-04 | 6,540.00 | 6,550.00 | 6,220.00 | 6,290.00 | 5,664.51 | 182,009 |
| 2023-04-03 | 6,380.00 | 6,540.00 | 6,250.00 | 6,450.00 | 5,808.59 | 303,724 |
| 2023-03-31 | 6,100.00 | 6,430.00 | 6,090.00 | 6,250.00 | 5,628.48 | 300,514 |
| 2023-03-30 | 6,240.00 | 6,270.00 | 6,080.00 | 6,100.00 | 5,493.40 | 142,302 |
| 2023-03-29 | 6,310.00 | 6,330.00 | 6,100.00 | 6,270.00 | 5,646.49 | 168,517 |
| 2023-03-28 | 6,000.00 | 6,320.00 | 5,960.00 | 6,250.00 | 5,628.48 | 306,418 |
| 2023-03-27 | 5,700.00 | 5,960.00 | 5,670.00 | 5,950.00 | 5,358.32 | 152,402 |
| 2023-03-24 | 5,650.00 | 5,710.00 | 5,500.00 | 5,670.00 | 5,106.16 | 108,810 |
| 2023-03-23 | 5,740.00 | 5,740.00 | 5,560.00 | 5,650.00 | 5,088.15 | 91,056 |
| 2023-03-22 | 5,640.00 | 5,910.00 | 5,620.00 | 5,620.00 | 5,061.13 | 114,641 |
| 2023-03-21 | 5,820.00 | 5,880.00 | 5,660.00 | 5,690.00 | 5,124.17 | 76,019 |
| 2023-03-20 | 5,700.00 | 5,870.00 | 5,700.00 | 5,800.00 | 5,223.23 | 62,240 |
| 2023-03-17 | 5,700.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,133.18 | 120,021 |
| 2023-03-16 | 5,710.00 | 5,790.00 | 5,550.00 | 5,690.00 | 5,124.17 | 234,869 |
| 2023-03-15 | 5,700.00 | 5,890.00 | 5,700.00 | 5,790.00 | 5,214.23 | 175,928 |
| 2023-03-14 | 6,160.00 | 6,300.00 | 5,610.00 | 5,610.00 | 5,052.13 | 346,081 |
| 2023-03-13 | 6,070.00 | 6,180.00 | 5,930.00 | 6,180.00 | 5,565.44 | 136,966 |
| 2023-03-10 | 6,050.00 | 6,250.00 | 6,040.00 | 6,150.00 | 5,538.43 | 119,320 |
| 2023-03-09 | 6,080.00 | 6,180.00 | 6,000.00 | 6,140.00 | 5,529.42 | 106,726 |
| 2023-03-08 | 6,200.00 | 6,300.00 | 6,030.00 | 6,080.00 | 5,475.39 | 202,701 |
| 2023-03-07 | 6,140.00 | 6,420.00 | 6,050.00 | 6,300.00 | 5,673.51 | 348,330 |
| 2023-03-06 | 6,180.00 | 6,220.00 | 5,970.00 | 6,140.00 | 5,529.42 | 224,795 |
| 2023-03-03 | 6,400.00 | 6,650.00 | 5,910.00 | 6,210.00 | 5,592.46 | 610,302 |
| 2023-03-02 | 6,280.00 | 6,420.00 | 6,170.00 | 6,210.00 | 5,592.46 | 597,258 |
| 2023-02-28 | 6,080.00 | 6,190.00 | 5,920.00 | 6,110.00 | 5,502.40 | 318,331 |
| 2023-02-27 | 5,870.00 | 6,100.00 | 5,730.00 | 6,070.00 | 5,466.38 | 217,743 |
| 2023-02-24 | 5,920.00 | 5,960.00 | 5,760.00 | 5,880.00 | 5,295.28 | 203,691 |
| 2023-02-23 | 6,080.00 | 6,100.00 | 5,830.00 | 5,880.00 | 5,295.28 | 319,326 |
| 2023-02-22 | 6,050.00 | 6,200.00 | 5,850.00 | 6,100.00 | 5,493.40 | 347,055 |
| 2023-02-21 | 6,610.00 | 6,630.00 | 6,070.00 | 6,140.00 | 5,529.42 | 1,161,720 |
| 2023-02-20 | 5,900.00 | 6,360.00 | 5,830.00 | 6,270.00 | 5,646.49 | 1,020,583 |
| 2023-02-17 | 5,470.00 | 5,910.00 | 5,430.00 | 5,900.00 | 5,313.29 | 631,678 |
| 2023-02-16 | 5,500.00 | 5,710.00 | 5,490.00 | 5,530.00 | 4,980.08 | 149,406 |
| 2023-02-15 | 5,640.00 | 5,710.00 | 5,460.00 | 5,500.00 | 4,953.06 | 175,826 |
| 2023-02-14 | 5,750.00 | 5,760.00 | 5,570.00 | 5,640.00 | 5,079.14 | 197,739 |
| 2023-02-13 | 5,620.00 | 5,850.00 | 5,560.00 | 5,690.00 | 5,124.17 | 233,263 |
| 2023-02-10 | 5,650.00 | 5,680.00 | 5,470.00 | 5,620.00 | 5,061.13 | 226,400 |
| 2023-02-09 | 5,450.00 | 5,710.00 | 5,440.00 | 5,600.00 | 5,043.12 | 286,750 |
| 2023-02-08 | 5,550.00 | 5,600.00 | 5,450.00 | 5,470.00 | 4,926.05 | 181,670 |
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.