Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008260.KO stock page

Ni Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,835.003,855.003,770.003,780.003,680.53103,739
2026-04-173,795.003,835.003,750.003,805.003,704.87106,580
2026-04-163,810.003,850.003,785.003,800.003,700.00160,776
2026-04-153,790.003,850.003,745.003,810.003,709.74195,517
2026-04-143,790.004,090.003,760.003,780.003,680.531,004,780
2026-04-133,815.003,820.003,750.003,790.003,690.2673,836
2026-04-103,845.003,970.003,730.003,820.003,719.47318,689
2026-04-093,560.003,930.003,550.003,815.003,714.611,368,508
2026-04-083,530.003,590.003,520.003,580.003,485.7975,331
2026-04-073,550.003,550.003,470.003,510.003,417.6340,437
2026-04-063,550.003,575.003,500.003,510.003,417.6357,446
2026-04-033,555.003,640.003,535.003,570.003,476.0582,659
2026-04-023,530.003,630.003,455.003,470.003,378.68180,799
2026-04-013,500.003,540.003,470.003,530.003,437.1152,141
2026-03-313,520.003,525.003,430.003,435.003,344.6173,672
2026-03-303,585.003,585.003,510.003,520.003,427.3789,176
2026-03-273,590.003,645.003,525.003,645.003,549.0896,263
2026-03-263,640.003,640.003,570.003,600.003,505.2641,937
2026-03-253,615.003,660.003,610.003,640.003,544.2136,465
2026-03-243,570.003,630.003,505.003,610.003,515.0056,454
2026-03-233,645.003,645.003,520.003,540.003,446.8475,345
2026-03-203,490.003,655.003,490.003,650.003,553.9598,581
2026-03-193,535.003,535.003,495.003,505.003,412.7637,328
2026-03-183,515.003,590.003,515.003,535.003,441.97125,473
2026-03-173,515.003,525.003,460.003,510.003,417.6365,392
2026-03-163,485.003,525.003,460.003,460.003,368.9570,373
2026-03-133,510.003,555.003,475.003,520.003,427.3741,240
2026-03-123,490.003,600.003,490.003,545.003,451.7174,653
2026-03-113,495.003,560.003,460.003,505.003,412.76114,008
2026-03-103,430.003,470.003,405.003,445.003,354.3456,576
2026-03-093,380.003,430.003,350.003,370.003,281.32122,888
2026-03-063,500.003,545.003,390.003,510.003,417.63114,055
2026-03-053,485.003,537.003,420.003,525.003,432.24151,441
2026-03-043,585.003,590.003,320.003,350.003,261.84274,239
2026-03-033,685.003,710.003,630.003,660.003,563.68220,453
2026-02-273,715.003,745.003,655.003,700.003,602.63141,504
2026-02-263,750.003,755.003,660.003,700.003,602.63155,052
2026-02-253,700.003,775.003,700.003,730.003,631.84113,180
2026-02-243,780.003,780.003,680.003,700.003,602.6392,473
2026-02-233,760.003,785.003,715.003,760.003,661.05143,895
2026-02-203,740.003,745.003,680.003,720.003,622.11114,741
2026-02-193,625.003,725.003,625.003,720.003,622.11159,466
2026-02-133,645.003,675.003,610.003,650.003,553.9592,908
2026-02-123,640.003,705.003,620.003,675.003,578.29119,469
2026-02-113,715.003,715.003,600.003,615.003,519.87165,399
2026-02-103,540.003,740.003,525.003,700.003,602.63415,047
2026-02-093,515.003,580.003,490.003,520.003,427.37149,119
2026-02-063,425.003,520.003,355.003,495.003,403.03153,495
2026-02-053,590.003,590.003,450.003,465.003,373.82231,553
2026-02-043,430.003,590.003,420.003,590.003,495.53301,759
2026-02-033,430.003,440.003,410.003,430.003,339.74113,877
2026-02-023,450.003,470.003,390.003,415.003,325.1375,674
2026-01-303,450.003,475.003,395.003,460.003,368.95151,620
2026-01-293,465.003,510.003,430.003,465.003,373.82171,555
2026-01-283,480.003,510.003,450.003,470.003,378.68189,459
2026-01-273,505.003,505.003,435.003,480.003,388.4286,342
2026-01-263,465.003,515.003,400.003,505.003,412.76116,063
2026-01-233,410.003,485.003,400.003,435.003,344.61102,284
2026-01-223,395.003,405.003,375.003,405.003,315.3947,778
2026-01-213,435.003,455.003,335.003,395.003,305.66164,619
← NewerPage 3 of 21 · 1,224 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.