Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,770.00 | 5,770.00 | 5,560.00 | 5,660.00 | 4,981.70 | 219,399 |
| 2022-05-17 | 5,430.00 | 5,760.00 | 5,400.00 | 5,670.00 | 4,990.50 | 275,903 |
| 2022-05-16 | 5,120.00 | 5,630.00 | 5,070.00 | 5,430.00 | 4,779.27 | 331,853 |
| 2022-05-13 | 4,925.00 | 5,130.00 | 4,895.00 | 5,120.00 | 4,506.42 | 137,869 |
| 2022-05-12 | 5,030.00 | 5,120.00 | 4,805.00 | 4,995.00 | 4,396.40 | 250,673 |
| 2022-05-11 | 5,120.00 | 5,140.00 | 4,950.00 | 5,030.00 | 4,427.20 | 181,887 |
| 2022-05-10 | 5,080.00 | 5,220.00 | 4,865.00 | 5,160.00 | 4,541.62 | 408,847 |
| 2022-05-09 | 5,460.00 | 5,480.00 | 5,050.00 | 5,170.00 | 4,550.43 | 303,710 |
| 2022-05-06 | 5,550.00 | 5,620.00 | 5,390.00 | 5,500.00 | 4,840.88 | 222,137 |
| 2022-05-04 | 5,830.00 | 5,830.00 | 5,570.00 | 5,670.00 | 4,990.50 | 291,212 |
| 2022-05-03 | 5,890.00 | 5,930.00 | 5,770.00 | 5,770.00 | 5,078.52 | 267,475 |
| 2022-05-02 | 5,850.00 | 6,100.00 | 5,780.00 | 5,890.00 | 5,184.14 | 360,232 |
| 2022-04-29 | 6,090.00 | 6,100.00 | 5,810.00 | 5,970.00 | 5,254.55 | 330,999 |
| 2022-04-28 | 5,840.00 | 6,230.00 | 5,830.00 | 5,990.00 | 5,272.16 | 1,290,595 |
| 2022-04-27 | 5,850.00 | 5,990.00 | 5,750.00 | 5,840.00 | 5,140.13 | 529,283 |
| 2022-04-26 | 5,760.00 | 6,070.00 | 5,670.00 | 6,060.00 | 5,333.77 | 1,176,240 |
| 2022-04-25 | 5,360.00 | 6,250.00 | 5,310.00 | 5,820.00 | 5,122.53 | 5,758,769 |
| 2022-04-22 | 5,410.00 | 5,530.00 | 5,300.00 | 5,400.00 | 4,752.86 | 238,832 |
| 2022-04-21 | 5,580.00 | 5,590.00 | 5,360.00 | 5,440.00 | 4,788.07 | 438,155 |
| 2022-04-20 | 5,250.00 | 5,600.00 | 5,230.00 | 5,600.00 | 4,928.89 | 1,730,584 |
| 2022-04-19 | 5,340.00 | 5,340.00 | 5,150.00 | 5,290.00 | 4,656.04 | 165,415 |
| 2022-04-18 | 5,280.00 | 5,350.00 | 4,900.00 | 5,310.00 | 4,673.65 | 171,964 |
| 2022-04-15 | 5,230.00 | 5,340.00 | 5,180.00 | 5,270.00 | 4,638.44 | 192,403 |
| 2022-04-14 | 5,160.00 | 5,360.00 | 5,120.00 | 5,280.00 | 4,647.24 | 373,255 |
| 2022-04-13 | 5,300.00 | 5,360.00 | 4,990.00 | 5,120.00 | 4,506.42 | 242,517 |
| 2022-04-12 | 5,100.00 | 5,200.00 | 5,050.00 | 5,120.00 | 4,506.42 | 108,509 |
| 2022-04-11 | 5,200.00 | 5,250.00 | 5,090.00 | 5,160.00 | 4,541.62 | 131,637 |
| 2022-04-08 | 5,020.00 | 5,220.00 | 5,020.00 | 5,190.00 | 4,568.03 | 175,293 |
| 2022-04-07 | 5,200.00 | 5,200.00 | 4,970.00 | 5,010.00 | 4,409.60 | 137,088 |
| 2022-04-06 | 5,260.00 | 5,300.00 | 5,150.00 | 5,210.00 | 4,585.63 | 210,500 |
| 2022-04-05 | 5,130.00 | 5,230.00 | 5,130.00 | 5,230.00 | 4,603.23 | 156,775 |
| 2022-04-04 | 5,140.00 | 5,200.00 | 5,060.00 | 5,160.00 | 4,541.62 | 123,529 |
| 2022-04-01 | 5,160.00 | 5,200.00 | 5,060.00 | 5,150.00 | 4,532.82 | 105,280 |
| 2022-03-31 | 5,070.00 | 5,230.00 | 5,070.00 | 5,160.00 | 4,541.62 | 206,439 |
| 2022-03-30 | 5,060.00 | 5,100.00 | 4,900.00 | 5,070.00 | 4,462.41 | 164,645 |
| 2022-03-29 | 5,090.00 | 5,200.00 | 5,030.00 | 5,060.00 | 4,453.61 | 191,676 |
| 2022-03-28 | 5,030.00 | 5,260.00 | 4,980.00 | 5,090.00 | 4,480.01 | 587,735 |
| 2022-03-25 | 4,970.00 | 5,420.00 | 4,880.00 | 5,080.00 | 4,471.21 | 1,984,238 |
| 2022-03-24 | 5,130.00 | 5,210.00 | 4,945.00 | 4,965.00 | 4,369.99 | 441,017 |
| 2022-03-23 | 5,290.00 | 5,530.00 | 5,150.00 | 5,170.00 | 4,550.43 | 4,347,649 |
| 2022-03-22 | 4,965.00 | 5,080.00 | 4,865.00 | 5,000.00 | 4,400.80 | 301,204 |
| 2022-03-21 | 4,895.00 | 5,090.00 | 4,830.00 | 4,960.00 | 4,365.59 | 348,686 |
| 2022-03-18 | 5,100.00 | 5,230.00 | 4,800.00 | 4,920.00 | 4,330.39 | 1,131,715 |
| 2022-03-17 | 4,665.00 | 4,790.00 | 4,620.00 | 4,770.00 | 4,198.36 | 286,291 |
| 2022-03-16 | 4,770.00 | 4,775.00 | 4,610.00 | 4,640.00 | 4,083.94 | 164,597 |
| 2022-03-15 | 4,790.00 | 4,825.00 | 4,615.00 | 4,680.00 | 4,119.15 | 248,244 |
| 2022-03-14 | 4,540.00 | 4,895.00 | 4,505.00 | 4,810.00 | 4,233.57 | 744,403 |
| 2022-03-11 | 4,460.00 | 4,585.00 | 4,455.00 | 4,535.00 | 3,991.52 | 80,268 |
| 2022-03-10 | 4,550.00 | 4,560.00 | 4,410.00 | 4,515.00 | 3,973.92 | 124,921 |
| 2022-03-08 | 4,685.00 | 4,685.00 | 4,370.00 | 4,595.00 | 4,044.33 | 381,366 |
| 2022-03-07 | 4,690.00 | 4,795.00 | 4,590.00 | 4,715.00 | 4,149.95 | 356,667 |
| 2022-03-04 | 4,470.00 | 4,900.00 | 4,450.00 | 4,710.00 | 4,145.55 | 1,548,113 |
| 2022-03-03 | 4,670.00 | 4,670.00 | 4,410.00 | 4,435.00 | 3,903.51 | 381,170 |
| 2022-03-02 | 4,325.00 | 4,495.00 | 4,320.00 | 4,490.00 | 3,951.92 | 201,311 |
| 2022-02-28 | 4,360.00 | 4,450.00 | 4,300.00 | 4,320.00 | 3,802.29 | 137,862 |
| 2022-02-25 | 4,570.00 | 4,580.00 | 4,330.00 | 4,340.00 | 3,819.89 | 262,050 |
| 2022-02-24 | 4,615.00 | 4,630.00 | 4,420.00 | 4,460.00 | 3,925.51 | 289,157 |
| 2022-02-23 | 4,570.00 | 4,790.00 | 4,485.00 | 4,680.00 | 4,119.15 | 790,810 |
| 2022-02-22 | 4,705.00 | 4,745.00 | 4,410.00 | 4,575.00 | 4,026.73 | 594,169 |
| 2022-02-21 | 4,730.00 | 4,840.00 | 4,700.00 | 4,790.00 | 4,215.96 | 289,345 |
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.