See inside every stock. Pro
WatchlistPro
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%WTI99.10▲ 2.01%
← 008260.KO stock page

Ni Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,590.004,970.004,585.004,880.004,295.18924,889
2022-02-174,700.004,815.004,560.004,700.004,136.75678,930
2022-02-164,385.004,930.004,320.004,670.004,110.352,364,492
2022-02-154,355.004,395.004,210.004,290.003,775.88374,799
2022-02-144,090.004,450.004,055.004,330.003,811.091,086,356
2022-02-114,215.004,750.004,050.004,200.003,696.672,348,928
2022-02-104,295.004,300.004,200.004,255.003,745.08277,446
2022-02-094,110.004,285.004,110.004,250.003,740.68347,155
2022-02-084,055.004,285.003,970.004,100.003,608.65554,598
2022-02-074,035.004,115.003,910.004,085.003,595.45578,256
2022-02-043,790.004,060.003,740.003,985.003,507.44812,209
2022-02-033,545.003,805.003,545.003,790.003,335.80493,412
2022-01-283,380.003,565.003,375.003,540.003,115.76313,669
2022-01-273,750.003,770.003,400.003,400.002,992.54643,174
2022-01-263,795.003,805.003,585.003,710.003,265.391,095,180
2022-01-253,525.004,250.003,525.003,800.003,344.617,849,279
2022-01-243,650.003,960.003,300.003,520.003,098.161,266,853
2022-01-213,610.003,750.003,570.003,715.003,269.79110,586
2022-01-203,560.003,630.003,525.003,625.003,190.58106,867
2022-01-193,645.003,655.003,545.003,560.003,133.37181,841
2022-01-183,760.003,810.003,610.003,680.003,238.99196,751
2022-01-173,910.003,910.003,760.003,760.003,309.40285,938
2022-01-143,800.004,125.003,690.003,945.003,472.231,341,987
2022-01-133,765.003,830.003,735.003,800.003,344.61295,372
2022-01-123,720.003,740.003,665.003,730.003,283.0092,038
2022-01-113,735.003,745.003,665.003,700.003,256.59137,917
2022-01-103,740.003,780.003,690.003,735.003,287.40195,675
2022-01-073,740.003,765.003,585.003,750.003,300.60215,595
2022-01-063,500.003,780.003,470.003,740.003,291.80357,179
2022-01-053,500.003,610.003,380.003,565.003,137.77194,921
2022-01-043,400.003,495.003,385.003,495.003,076.1679,552
2022-01-033,375.003,460.003,300.003,385.002,979.3472,285
2021-12-303,375.003,440.003,360.003,375.002,970.5442,041
2021-12-293,415.003,415.003,350.003,375.002,970.5432,127
2021-12-283,385.003,520.003,300.003,415.002,939.7368,334
2021-12-273,585.003,585.003,375.003,385.002,913.91103,199
2021-12-243,315.003,380.003,315.003,375.002,905.3046,304
2021-12-233,310.003,330.003,240.003,315.002,853.6549,144
2021-12-223,220.003,300.003,220.003,250.002,797.7037,755
2021-12-213,210.003,240.003,165.003,215.002,767.5753,314
2021-12-203,320.003,320.003,220.003,220.002,771.8772,642
2021-12-173,275.003,360.003,270.003,320.002,857.9575,963
2021-12-163,300.003,335.003,280.003,300.002,840.7441,562
2021-12-153,305.003,350.003,275.003,295.002,836.4369,263
2021-12-143,375.003,380.003,265.003,305.002,845.04101,290
2021-12-133,385.003,450.003,370.003,380.002,909.6034,153
2021-12-103,375.003,440.003,350.003,385.002,913.9142,159
2021-12-093,420.003,420.003,360.003,375.002,905.3042,768
2021-12-083,450.003,450.003,345.003,370.002,901.0052,102
2021-12-073,380.003,450.003,380.003,400.002,926.8241,152
2021-12-063,400.003,420.003,320.003,380.002,909.6039,880
2021-12-033,355.003,400.003,275.003,400.002,926.8277,694
2021-12-023,155.003,345.003,050.003,325.002,862.2698,416
2021-12-013,000.003,235.002,960.003,230.002,780.48164,187
2021-11-303,225.003,290.003,015.003,025.002,604.01260,314
2021-11-293,210.003,315.003,150.003,210.002,763.26184,002
2021-11-263,500.003,500.003,360.003,365.002,896.69145,964
2021-11-253,555.003,555.003,470.003,500.003,012.9057,359
2021-11-243,630.003,645.003,505.003,540.003,047.34166,851
2021-11-233,505.003,680.003,505.003,675.003,163.55164,011
← NewerPage 20 of 21 · 1,223 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.