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 |
| 2021-10-20 | 4,295.00 | 4,295.00 | 4,210.00 | 4,240.00 | 3,649.92 | 43,473 |
| 2021-10-19 | 4,290.00 | 4,300.00 | 4,215.00 | 4,255.00 | 3,662.83 | 46,780 |
| 2021-10-18 | 4,290.00 | 4,335.00 | 4,235.00 | 4,290.00 | 3,692.96 | 40,515 |
| 2021-10-15 | 4,330.00 | 4,350.00 | 4,215.00 | 4,290.00 | 3,692.96 | 110,953 |
| 2021-10-14 | 4,210.00 | 4,395.00 | 4,145.00 | 4,305.00 | 3,705.87 | 248,099 |
← NewerPage 21 of 21 · 1,228 trading days
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.