Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,060.00 | 5,110.00 | 4,950.00 | 4,980.00 | 4,383.19 | 99,595 |
| 2022-08-11 | 4,890.00 | 5,160.00 | 4,875.00 | 5,040.00 | 4,436.00 | 417,734 |
| 2022-08-10 | 4,900.00 | 4,900.00 | 4,800.00 | 4,865.00 | 4,281.98 | 96,376 |
| 2022-08-09 | 4,885.00 | 5,050.00 | 4,845.00 | 4,920.00 | 4,330.39 | 110,981 |
| 2022-08-08 | 4,905.00 | 4,910.00 | 4,770.00 | 4,885.00 | 4,299.58 | 81,367 |
| 2022-08-05 | 4,860.00 | 4,920.00 | 4,845.00 | 4,905.00 | 4,317.18 | 49,242 |
| 2022-08-04 | 4,850.00 | 4,945.00 | 4,825.00 | 4,860.00 | 4,277.58 | 77,418 |
| 2022-08-03 | 4,745.00 | 4,840.00 | 4,725.00 | 4,810.00 | 4,233.57 | 82,707 |
| 2022-08-02 | 4,955.00 | 4,980.00 | 4,705.00 | 4,745.00 | 4,176.36 | 264,095 |
| 2022-08-01 | 5,000.00 | 5,070.00 | 4,890.00 | 4,950.00 | 4,356.79 | 77,948 |
| 2022-07-29 | 5,070.00 | 5,220.00 | 4,965.00 | 4,995.00 | 4,396.40 | 134,594 |
| 2022-07-28 | 5,180.00 | 5,190.00 | 5,060.00 | 5,100.00 | 4,488.81 | 89,089 |
| 2022-07-27 | 5,240.00 | 5,260.00 | 5,120.00 | 5,180.00 | 4,559.23 | 108,276 |
| 2022-07-26 | 4,960.00 | 5,300.00 | 4,960.00 | 5,250.00 | 4,620.84 | 174,476 |
| 2022-07-25 | 5,130.00 | 5,400.00 | 4,850.00 | 5,000.00 | 4,400.80 | 366,368 |
| 2022-07-22 | 5,110.00 | 5,190.00 | 5,000.00 | 5,120.00 | 4,506.42 | 62,486 |
| 2022-07-21 | 5,040.00 | 5,150.00 | 5,020.00 | 5,070.00 | 4,462.41 | 65,078 |
| 2022-07-20 | 5,030.00 | 5,180.00 | 4,965.00 | 5,060.00 | 4,453.61 | 146,282 |
| 2022-07-19 | 4,800.00 | 4,945.00 | 4,750.00 | 4,945.00 | 4,352.39 | 47,567 |
| 2022-07-18 | 4,840.00 | 4,885.00 | 4,765.00 | 4,850.00 | 4,268.77 | 42,028 |
| 2022-07-15 | 4,850.00 | 4,905.00 | 4,715.00 | 4,840.00 | 4,259.97 | 45,372 |
| 2022-07-14 | 4,735.00 | 4,950.00 | 4,660.00 | 4,885.00 | 4,299.58 | 100,960 |
| 2022-07-13 | 4,750.00 | 4,885.00 | 4,725.00 | 4,805.00 | 4,229.17 | 29,401 |
| 2022-07-12 | 4,750.00 | 4,895.00 | 4,690.00 | 4,800.00 | 4,224.77 | 103,657 |
| 2022-07-11 | 4,880.00 | 4,965.00 | 4,800.00 | 4,895.00 | 4,308.38 | 40,367 |
| 2022-07-08 | 4,770.00 | 4,895.00 | 4,735.00 | 4,850.00 | 4,268.77 | 85,633 |
| 2022-07-07 | 4,635.00 | 4,820.00 | 4,540.00 | 4,770.00 | 4,198.36 | 180,795 |
| 2022-07-06 | 4,520.00 | 4,810.00 | 4,475.00 | 4,635.00 | 4,079.54 | 313,380 |
| 2022-07-05 | 4,250.00 | 4,645.00 | 4,215.00 | 4,590.00 | 4,039.93 | 341,200 |
| 2022-07-04 | 4,250.00 | 4,330.00 | 4,075.00 | 4,180.00 | 3,679.07 | 148,625 |
| 2022-07-01 | 4,325.00 | 4,415.00 | 4,140.00 | 4,295.00 | 3,780.29 | 141,112 |
| 2022-06-30 | 4,490.00 | 4,490.00 | 4,310.00 | 4,370.00 | 3,846.30 | 177,804 |
| 2022-06-29 | 4,570.00 | 4,575.00 | 4,415.00 | 4,485.00 | 3,947.52 | 227,628 |
| 2022-06-28 | 4,700.00 | 4,745.00 | 4,595.00 | 4,615.00 | 4,061.94 | 115,368 |
| 2022-06-27 | 4,645.00 | 4,805.00 | 4,625.00 | 4,740.00 | 4,171.96 | 166,692 |
| 2022-06-24 | 4,515.00 | 4,675.00 | 4,475.00 | 4,605.00 | 4,053.13 | 180,900 |
| 2022-06-23 | 4,765.00 | 4,805.00 | 4,525.00 | 4,545.00 | 4,000.33 | 177,433 |
| 2022-06-22 | 4,840.00 | 4,915.00 | 4,630.00 | 4,770.00 | 4,198.36 | 216,160 |
| 2022-06-21 | 4,600.00 | 4,830.00 | 4,550.00 | 4,810.00 | 4,233.57 | 214,092 |
| 2022-06-20 | 4,835.00 | 4,900.00 | 4,370.00 | 4,545.00 | 4,000.33 | 505,899 |
| 2022-06-17 | 4,900.00 | 4,920.00 | 4,735.00 | 4,880.00 | 4,295.18 | 243,566 |
| 2022-06-16 | 4,910.00 | 5,110.00 | 4,910.00 | 4,985.00 | 4,387.60 | 140,618 |
| 2022-06-15 | 5,000.00 | 5,100.00 | 4,825.00 | 4,900.00 | 4,312.78 | 104,375 |
| 2022-06-14 | 5,140.00 | 5,140.00 | 4,850.00 | 5,040.00 | 4,436.00 | 324,998 |
| 2022-06-13 | 5,350.00 | 5,390.00 | 5,080.00 | 5,170.00 | 4,550.43 | 256,259 |
| 2022-06-10 | 5,800.00 | 5,870.00 | 5,510.00 | 5,540.00 | 4,876.08 | 173,800 |
| 2022-06-09 | 5,780.00 | 5,960.00 | 5,720.00 | 5,790.00 | 5,096.12 | 222,110 |
| 2022-06-08 | 5,560.00 | 5,840.00 | 5,550.00 | 5,840.00 | 5,140.13 | 257,455 |
| 2022-06-07 | 5,470.00 | 5,610.00 | 5,440.00 | 5,560.00 | 4,893.69 | 76,452 |
| 2022-06-03 | 5,690.00 | 5,690.00 | 5,500.00 | 5,530.00 | 4,867.28 | 65,063 |
| 2022-06-02 | 5,580.00 | 5,700.00 | 5,490.00 | 5,560.00 | 4,893.69 | 145,434 |
| 2022-05-31 | 5,540.00 | 5,580.00 | 5,450.00 | 5,520.00 | 4,858.48 | 84,204 |
| 2022-05-30 | 5,490.00 | 5,560.00 | 5,410.00 | 5,520.00 | 4,858.48 | 67,309 |
| 2022-05-27 | 5,500.00 | 5,560.00 | 5,460.00 | 5,490.00 | 4,832.08 | 59,375 |
| 2022-05-26 | 5,420.00 | 5,530.00 | 5,420.00 | 5,490.00 | 4,832.08 | 64,120 |
| 2022-05-25 | 5,500.00 | 5,540.00 | 5,380.00 | 5,420.00 | 4,770.46 | 124,661 |
| 2022-05-24 | 5,600.00 | 5,660.00 | 5,400.00 | 5,440.00 | 4,788.07 | 144,304 |
| 2022-05-23 | 5,560.00 | 5,660.00 | 5,520.00 | 5,600.00 | 4,928.89 | 107,699 |
| 2022-05-20 | 5,840.00 | 6,060.00 | 5,500.00 | 5,560.00 | 4,893.69 | 587,305 |
| 2022-05-19 | 5,430.00 | 5,650.00 | 5,430.00 | 5,630.00 | 4,955.30 | 141,603 |
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.