Ni Steel historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	3,555.00	3,565.00	3,480.00	3,540.00	3,047.34	108,384
2021-11-19	3,515.00	3,600.00	3,515.00	3,575.00	3,077.47	75,060
2021-11-18	3,530.00	3,535.00	3,465.00	3,515.00	3,025.82	56,381
2021-11-17	3,660.00	3,700.00	3,510.00	3,535.00	3,043.03	100,799
2021-11-16	3,715.00	3,745.00	3,645.00	3,660.00	3,150.64	59,378
2021-11-15	3,655.00	3,750.00	3,630.00	3,710.00	3,193.68	92,453
2021-11-12	3,505.00	3,675.00	3,505.00	3,655.00	3,146.33	108,316
2021-11-11	3,480.00	3,595.00	3,470.00	3,505.00	3,017.21	199,574
2021-11-10	3,715.00	3,715.00	3,545.00	3,575.00	3,077.47	121,118
2021-11-09	3,845.00	3,860.00	3,685.00	3,715.00	3,197.98	140,038
2021-11-08	3,660.00	3,870.00	3,655.00	3,845.00	3,309.89	104,179
2021-11-05	3,775.00	3,775.00	3,685.00	3,710.00	3,193.68	105,519
2021-11-04	3,870.00	3,905.00	3,775.00	3,785.00	3,258.24	90,203
2021-11-03	3,950.00	3,985.00	3,865.00	3,870.00	3,331.41	60,017
2021-11-02	3,955.00	4,010.00	3,905.00	3,935.00	3,387.36	96,985
2021-11-01	4,100.00	4,105.00	3,880.00	3,905.00	3,361.54	157,046
2021-10-29	3,950.00	4,160.00	3,950.00	4,045.00	3,482.06	148,560
2021-10-28	4,020.00	4,040.00	3,940.00	3,940.00	3,391.67	155,945
2021-10-27	4,130.00	4,165.00	4,005.00	4,040.00	3,477.75	64,816
2021-10-26	4,170.00	4,210.00	4,105.00	4,150.00	3,572.44	32,626
2021-10-25	4,000.00	4,200.00	3,985.00	4,140.00	3,563.83	73,713
2021-10-22	4,115.00	4,140.00	4,025.00	4,045.00	3,482.06	63,132
2021-10-21	4,270.00	4,270.00	4,130.00	4,130.00	3,555.23	65,057

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.