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
2025-10-233,470.003,560.003,430.003,460.003,274.5839,046
2025-10-223,425.003,470.003,395.003,470.003,284.0434,864
2025-10-213,420.003,470.003,400.003,425.003,241.4568,207
2025-10-203,480.003,480.003,390.003,410.003,227.26132,489
2025-10-173,555.003,565.003,430.003,450.003,265.1288,124
2025-10-163,550.003,590.003,520.003,555.003,364.4947,673
2025-10-153,510.003,550.003,490.003,550.003,359.7638,821
2025-10-143,500.003,540.003,460.003,510.003,321.9066,259
2025-10-133,475.003,510.003,450.003,510.003,321.9063,352
2025-10-103,580.003,590.003,475.003,510.003,321.9083,594
2025-10-023,600.003,600.003,565.003,580.003,388.1547,603
2025-10-013,615.003,615.003,575.003,600.003,407.0834,369
2025-09-303,610.003,620.003,590.003,615.003,421.2718,844
2025-09-293,595.003,630.003,545.003,630.003,435.4717,993
2025-09-263,600.003,600.003,545.003,595.003,402.3435,935
2025-09-253,665.003,670.003,560.003,630.003,435.47134,972
2025-09-243,740.003,740.003,655.003,665.003,468.5951,558
2025-09-233,770.003,770.003,720.003,735.003,534.8445,798
2025-09-223,770.003,780.003,740.003,755.003,553.7775,574
2025-09-193,845.003,845.003,785.003,785.003,582.1627,162
2025-09-183,785.003,850.003,780.003,850.003,643.6825,943
2025-09-173,850.003,850.003,785.003,800.003,596.3651,371
2025-09-163,835.003,855.003,800.003,850.003,643.6854,535
2025-09-153,835.003,840.003,785.003,835.003,629.4871,872
2025-09-123,820.003,845.003,800.003,835.003,629.4875,970
2025-09-113,815.003,820.003,785.003,820.003,615.2973,219
2025-09-103,785.003,830.003,745.003,800.003,596.36178,454
2025-09-093,690.003,800.003,670.003,785.003,582.16194,070
2025-09-083,650.003,700.003,640.003,700.003,501.72109,178
2025-09-053,605.003,650.003,595.003,650.003,454.4049,326
2025-09-043,585.003,615.003,550.003,615.003,421.2731,497
2025-09-033,500.003,590.003,500.003,550.003,359.7626,928
2025-09-023,530.003,530.003,480.003,530.003,340.8321,159
2025-09-013,560.003,560.003,475.003,520.003,331.3645,504
2025-08-293,540.003,555.003,515.003,545.003,355.0244,317
2025-08-283,545.003,550.003,510.003,540.003,350.2923,834
2025-08-273,545.003,545.003,495.003,545.003,355.0217,948
2025-08-263,550.003,550.003,480.003,550.003,359.7625,683
2025-08-253,495.003,540.003,490.003,525.003,336.1070,043
2025-08-223,565.003,585.003,340.003,515.003,326.6365,112
2025-08-213,565.003,580.003,520.003,565.003,373.9525,251
2025-08-203,570.003,585.003,510.003,560.003,369.2279,262
2025-08-193,640.003,640.003,550.003,600.003,407.0891,066
2025-08-183,615.003,670.003,560.003,630.003,435.4766,725
2025-08-143,625.003,630.003,595.003,620.003,426.0019,595
2025-08-133,640.003,640.003,580.003,595.003,402.3443,221
2025-08-123,605.003,635.003,595.003,620.003,426.0027,062
2025-08-113,615.003,630.003,565.003,605.003,411.8144,355
2025-08-083,645.003,645.003,565.003,595.003,402.3449,033
2025-08-073,665.003,665.003,600.003,635.003,440.2023,282
2025-08-063,635.003,660.003,625.003,650.003,454.4015,189
2025-08-053,620.003,685.003,600.003,635.003,440.2073,495
2025-08-043,575.003,640.003,540.003,620.003,426.0047,723
2025-08-013,755.003,755.003,555.003,600.003,407.08115,673
2025-07-313,755.003,780.003,690.003,755.003,553.7739,403
2025-07-303,700.003,760.003,675.003,755.003,553.7773,376
2025-07-293,725.003,735.003,630.003,705.003,506.4550,607
2025-07-283,800.003,800.003,655.003,720.003,520.6585,103
2025-07-253,765.003,820.003,680.003,765.003,563.23117,171
2025-07-243,755.003,855.003,720.003,770.003,567.9795,291
← NewerPage 5 of 21 · 1,226 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.