Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 008260.KO stock page

Ni Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,400.004,400.004,200.004,240.003,731.88112,447
2022-11-104,195.004,280.004,155.004,235.003,727.4855,795
2022-11-094,140.004,285.004,120.004,245.003,736.28116,525
2022-11-084,135.004,190.004,090.004,145.003,648.2694,743
2022-11-074,090.004,140.004,070.004,120.003,626.2673,544
2022-11-043,935.004,115.003,935.004,090.003,599.85125,857
2022-11-033,885.004,015.003,850.003,975.003,498.6376,920
2022-11-023,910.003,975.003,900.003,900.003,432.6232,870
2022-11-013,830.003,970.003,830.003,930.003,459.0373,314
2022-10-313,855.003,955.003,765.003,855.003,393.02129,409
2022-10-283,890.003,930.003,805.003,830.003,371.01141,320
2022-10-273,915.004,010.003,915.003,955.003,481.03102,412
2022-10-263,985.004,015.003,910.003,945.003,472.2392,732
2022-10-253,935.004,040.003,855.003,975.003,498.63158,296
2022-10-243,710.004,300.003,710.003,875.003,410.621,205,899
2022-10-213,780.003,780.003,650.003,680.003,238.9953,429
2022-10-203,815.003,895.003,790.003,815.003,357.8151,998
2022-10-193,845.003,900.003,780.003,815.003,357.8161,000
2022-10-183,805.003,920.003,770.003,810.003,353.4164,079
2022-10-173,595.003,765.003,595.003,720.003,274.1940,460
2022-10-143,610.003,730.003,610.003,695.003,252.1967,576
2022-10-133,705.003,725.003,560.003,560.003,133.37109,394
2022-10-123,700.003,730.003,630.003,725.003,278.5965,397
2022-10-113,800.003,800.003,655.003,690.003,247.7965,453
2022-10-073,970.004,065.003,860.003,860.003,397.42183,499
2022-10-063,795.003,885.003,790.003,880.003,415.0288,661
2022-10-053,880.003,915.003,765.003,770.003,318.2077,190
2022-10-043,760.003,840.003,730.003,830.003,371.01143,393
2022-09-303,695.003,775.003,620.003,740.003,291.80167,173
2022-09-293,795.003,840.003,705.003,770.003,318.20196,533
2022-09-283,900.004,025.003,700.003,770.003,318.20367,377
2022-09-274,045.004,120.003,840.003,940.003,467.83428,418
2022-09-264,460.004,675.003,915.004,010.003,529.441,324,867
2022-09-234,285.004,875.004,265.004,510.003,969.523,476,541
2022-09-224,305.004,330.004,150.004,210.003,705.47158,611
2022-09-214,390.004,455.004,340.004,375.003,850.7093,369
2022-09-204,350.004,510.004,345.004,415.003,885.90205,782
2022-09-194,605.004,625.004,340.004,345.003,824.29326,093
2022-09-164,700.004,940.004,630.004,635.004,079.541,373,448
2022-09-154,765.004,765.004,595.004,615.004,061.94174,987
2022-09-144,570.004,845.004,510.004,760.004,189.56284,476
2022-09-134,580.005,150.004,530.004,735.004,167.561,423,890
2022-09-084,410.004,580.004,410.004,495.003,956.3290,723
2022-09-074,520.004,520.004,355.004,365.003,841.90146,753
2022-09-064,415.004,530.004,415.004,520.003,978.3261,681
2022-09-054,475.004,510.004,430.004,440.003,907.9176,243
2022-09-024,480.004,530.004,455.004,475.003,938.7190,675
2022-09-014,525.004,540.004,455.004,480.003,943.1166,301
2022-08-314,480.004,550.004,435.004,540.003,995.9274,575
2022-08-304,420.004,520.004,420.004,485.003,947.5274,761
2022-08-294,480.004,480.004,400.004,445.003,912.3185,885
2022-08-264,595.004,610.004,545.004,580.004,031.1374,627
2022-08-254,485.004,615.004,475.004,560.004,013.53323,109
2022-08-244,500.004,525.004,410.004,435.003,903.5178,827
2022-08-234,435.004,570.004,385.004,450.003,916.71129,338
2022-08-224,470.004,500.004,390.004,470.003,934.31127,953
2022-08-194,625.004,630.004,500.004,560.004,013.53195,248
2022-08-184,725.004,730.004,585.004,625.004,070.74198,170
2022-08-174,940.004,940.004,715.004,725.004,158.75295,211
2022-08-165,040.005,190.004,920.004,940.004,347.99268,808
← NewerPage 17 of 21 · 1,228 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.