Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008260.KO stock page

Ni Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,065.003,075.003,015.003,040.003,040.0039,114
2026-07-152,990.003,060.002,990.003,050.003,050.0018,778
2026-07-143,090.003,090.002,970.002,990.002,990.00202,145
2026-07-133,120.003,205.003,040.003,045.003,045.0068,898
2026-07-103,015.003,185.003,015.003,120.003,120.0065,087
2026-07-093,070.003,100.002,965.003,025.003,025.0094,845
2026-07-083,120.003,160.003,035.003,090.003,090.0075,450
2026-07-073,165.003,250.003,085.003,120.003,120.00103,661
2026-07-063,120.003,210.003,120.003,160.003,160.0072,331
2026-07-033,175.003,175.003,050.003,110.003,110.0042,326
2026-07-023,100.003,200.003,000.003,165.003,165.00133,931
2026-07-013,035.003,115.002,970.003,105.003,105.00132,336
2026-06-303,040.003,040.002,955.002,990.002,990.0064,611
2026-06-292,810.003,040.002,810.003,040.003,040.0082,582
2026-06-262,885.002,885.002,800.002,850.002,775.0073,036
2026-06-252,950.002,950.002,845.002,870.002,794.4755,626
2026-06-242,850.003,005.002,820.002,880.002,804.2175,975
2026-06-232,865.003,015.002,800.002,800.002,726.32132,288
2026-06-222,985.002,990.002,865.002,900.002,823.68176,128
2026-06-193,055.003,075.002,930.002,985.002,906.45121,283
2026-06-183,145.003,145.003,070.003,080.002,998.9581,975
2026-06-173,165.003,395.003,130.003,145.003,062.24482,135
2026-06-163,155.003,155.003,120.003,120.003,037.8925,611
2026-06-153,090.003,165.003,090.003,135.003,052.5042,458
2026-06-122,960.003,165.002,960.003,090.003,008.68112,084
2026-06-112,960.002,995.002,890.002,960.002,882.1158,982
2026-06-102,965.003,040.002,930.002,985.002,906.4546,761
2026-06-092,840.002,970.002,815.002,965.002,886.9750,754
2026-06-082,985.002,990.002,840.002,850.002,775.00137,632
2026-06-053,050.003,070.002,990.003,035.002,955.1359,095
2026-06-043,025.003,120.003,025.003,075.002,994.0869,641
2026-06-023,080.003,180.003,000.003,080.002,998.95185,853
2026-06-013,100.003,190.003,050.003,070.002,989.21171,108
2026-05-293,270.003,300.003,110.003,125.003,042.76155,357
2026-05-283,285.003,310.003,175.003,265.003,179.0863,622
2026-05-273,355.003,370.003,275.003,285.003,198.55133,958
2026-05-263,475.003,480.003,365.003,370.003,281.32139,209
2026-05-223,370.003,485.003,370.003,420.003,330.00109,448
2026-05-213,460.003,505.003,355.003,360.003,271.58182,170
2026-05-203,665.003,665.003,410.003,430.003,339.74185,864
2026-05-193,690.003,690.003,560.003,590.003,495.53134,875
2026-05-183,650.003,680.003,540.003,625.003,529.61185,508
2026-05-153,760.003,810.003,620.003,680.003,583.16238,742
2026-05-143,700.003,775.003,615.003,735.003,636.71142,780
2026-05-133,745.003,745.003,625.003,640.003,544.21149,513
2026-05-123,830.003,830.003,650.003,680.003,583.16317,437
2026-05-113,935.003,935.003,750.003,800.003,700.00309,923
2026-05-084,035.004,035.003,910.003,910.003,807.11123,645
2026-05-074,050.004,150.003,940.004,015.003,909.34250,417
2026-05-064,145.004,170.004,010.004,050.003,943.42306,251
2026-05-043,950.004,120.003,945.004,100.003,992.11403,490
2026-04-304,005.004,020.003,910.003,940.003,836.32391,101
2026-04-294,215.004,230.003,990.004,000.003,894.74903,654
2026-04-283,830.004,650.003,825.004,095.003,987.245,334,568
2026-04-273,825.003,870.003,810.003,860.003,758.42101,087
2026-04-243,750.003,825.003,750.003,805.003,704.8785,214
2026-04-233,775.003,785.003,695.003,750.003,651.32150,649
2026-04-223,785.003,850.003,750.003,760.003,661.0597,171
2026-04-213,815.003,860.003,780.003,810.003,709.74185,096
2026-04-203,835.003,855.003,770.003,780.003,680.53103,739
← NewerPage 2 of 21 · 1,225 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.