Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 008260.KO stock page

Ni Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-075,480.005,590.005,440.005,550.004,998.09228,642
2023-02-065,370.005,680.005,360.005,520.004,971.08496,502
2023-02-035,610.005,730.005,410.005,420.004,881.02599,204
2023-02-025,080.005,760.005,080.005,610.005,052.134,681,878
2023-02-015,050.005,150.005,010.005,070.004,565.83227,393
2023-01-314,980.005,110.004,970.005,040.004,538.81137,216
2023-01-305,010.005,120.004,905.004,980.004,484.78129,689
2023-01-275,000.005,130.004,700.005,010.004,511.79237,185
2023-01-264,890.005,090.004,830.004,985.004,489.28359,649
2023-01-254,700.004,880.004,685.004,845.004,363.20138,725
2023-01-204,555.004,710.004,555.004,700.004,232.6296,636
2023-01-194,585.004,630.004,530.004,590.004,133.5678,152
2023-01-184,785.004,785.004,610.004,635.004,174.08136,104
2023-01-174,710.004,820.004,710.004,775.004,300.16187,487
2023-01-164,720.004,735.004,675.004,680.004,214.6168,713
2023-01-134,720.004,755.004,695.004,720.004,250.6382,545
2023-01-124,735.004,745.004,680.004,725.004,255.13100,715
2023-01-114,685.004,730.004,665.004,700.004,232.62101,007
2023-01-104,675.004,720.004,595.004,685.004,219.1174,630
2023-01-094,675.004,730.004,630.004,700.004,232.62113,029
2023-01-064,555.004,650.004,530.004,640.004,178.59159,946
2023-01-054,440.004,575.004,430.004,555.004,102.04129,847
2023-01-044,280.004,470.004,280.004,440.003,998.4761,907
2023-01-034,335.004,430.004,265.004,370.003,935.44111,766
2023-01-024,600.004,600.004,390.004,395.003,957.95142,139
2022-12-294,410.004,505.004,355.004,475.004,029.99203,257
2022-12-284,395.004,490.004,340.004,470.004,025.49125,713
2022-12-274,270.004,440.004,270.004,415.003,885.90231,702
2022-12-264,230.004,385.004,230.004,285.003,771.4842,867
2022-12-234,330.004,330.004,235.004,270.003,758.2886,116
2022-12-224,300.004,405.004,295.004,360.003,837.50105,623
2022-12-214,255.004,335.004,250.004,320.003,802.2981,386
2022-12-204,290.004,350.004,190.004,285.003,771.4873,344
2022-12-194,325.004,365.004,265.004,360.003,837.5043,464
2022-12-164,335.004,375.004,270.004,340.003,819.8988,222
2022-12-154,460.004,505.004,335.004,390.003,863.9078,643
2022-12-144,325.004,460.004,325.004,450.003,916.71107,940
2022-12-134,355.004,415.004,285.004,305.003,789.0992,201
2022-12-124,490.004,570.004,355.004,370.003,846.30116,394
2022-12-094,500.004,565.004,425.004,490.003,951.92131,938
2022-12-084,630.004,655.004,525.004,535.003,991.52107,836
2022-12-074,560.004,670.004,525.004,670.004,110.3586,442
2022-12-064,690.004,715.004,575.004,575.004,026.7391,131
2022-12-054,765.004,850.004,705.004,715.004,149.95113,044
2022-12-024,945.004,950.004,780.004,815.004,237.97151,999
2022-12-014,920.005,000.004,870.004,940.004,347.99237,355
2022-11-305,100.005,120.004,910.004,920.004,330.39394,524
2022-11-294,915.005,180.004,775.005,150.004,532.82777,876
2022-11-285,500.005,590.004,970.004,995.004,396.401,702,533
2022-11-254,810.005,240.004,770.005,150.004,532.821,870,559
2022-11-244,700.004,900.004,615.004,810.004,233.57558,638
2022-11-234,550.004,700.004,415.004,630.004,075.141,066,658
2022-11-224,260.004,450.004,250.004,450.003,916.71135,436
2022-11-214,295.004,380.004,290.004,310.003,793.4975,695
2022-11-184,290.004,415.004,290.004,325.003,806.6978,535
2022-11-174,445.004,445.004,295.004,350.003,828.69113,282
2022-11-164,205.004,755.004,190.004,445.003,912.311,321,993
2022-11-154,215.004,255.004,165.004,200.003,696.6783,581
2022-11-144,260.004,290.004,195.004,260.003,749.4883,399
2022-11-114,400.004,400.004,200.004,240.003,731.88112,447
← NewerPage 16 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2975.0000 KRW
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27125.0000 KRW
2022-12-28100.0000 KRW
2021-12-2975.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.