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
2025-07-233,755.003,790.003,715.003,770.003,567.9732,904
2025-07-223,825.003,825.003,710.003,755.003,553.7760,043
2025-07-213,750.003,830.003,745.003,825.003,620.0279,216
2025-07-183,825.003,825.003,740.003,770.003,567.9728,091
2025-07-173,845.003,845.003,715.003,825.003,620.0248,669
2025-07-163,875.003,875.003,800.003,820.003,615.2963,020
2025-07-153,880.003,880.003,815.003,850.003,643.6855,972
2025-07-143,845.003,930.003,830.003,870.003,662.61147,885
2025-07-113,880.003,885.003,840.003,845.003,638.9548,680
2025-07-103,870.003,910.003,845.003,845.003,638.9557,132
2025-07-093,875.003,885.003,835.003,870.003,662.6155,426
2025-07-083,755.003,865.003,755.003,855.003,648.4131,007
2025-07-073,825.003,875.003,760.003,815.003,610.5519,642
2025-07-043,845.003,935.003,820.003,825.003,620.0281,707
2025-07-033,765.003,860.003,750.003,820.003,615.29114,836
2025-07-023,790.003,790.003,710.003,765.003,563.2335,178
2025-07-013,730.003,820.003,690.003,810.003,605.8250,649
2025-06-303,645.003,750.003,645.003,730.003,530.1153,648
2025-06-273,720.003,750.003,645.003,645.003,449.6752,217
2025-06-263,800.003,800.003,665.003,720.003,520.6541,350
2025-06-253,785.003,805.003,740.003,785.003,582.1641,233
2025-06-243,710.003,800.003,710.003,785.003,582.1644,368
2025-06-233,800.003,800.003,700.003,705.003,506.4562,933
2025-06-203,845.003,845.003,750.003,830.003,624.7543,907
2025-06-193,820.003,840.003,775.003,840.003,634.2122,059
2025-06-183,850.003,880.003,790.003,820.003,615.2939,071
2025-06-173,870.003,900.003,775.003,815.003,610.5565,095
2025-06-163,785.003,865.003,730.003,865.003,657.8846,766
2025-06-133,885.003,905.003,740.003,785.003,582.1667,553
2025-06-123,915.003,915.003,840.003,885.003,676.8072,508
2025-06-113,970.003,975.003,870.003,895.003,686.27105,558
2025-06-103,850.004,010.003,850.003,955.003,743.05140,374
2025-06-093,660.003,925.003,655.003,885.003,676.80341,634
2025-06-053,585.003,660.003,585.003,660.003,463.86123,135
2025-06-043,500.003,585.003,440.003,585.003,392.8880,019
2025-06-023,565.003,565.003,460.003,500.003,312.4475,750
2025-05-303,580.003,600.003,530.003,570.003,378.6878,750
2025-05-293,540.003,580.003,535.003,565.003,373.9550,539
2025-05-283,530.003,580.003,505.003,535.003,345.5652,984
2025-05-273,500.003,555.003,480.003,530.003,340.8377,540
2025-05-263,510.003,515.003,465.003,480.003,293.5133,161
2025-05-233,465.003,510.003,450.003,465.003,279.3138,389
2025-05-223,445.003,480.003,415.003,465.003,279.3138,103
2025-05-213,420.003,440.003,380.003,435.003,250.9236,784
2025-05-203,410.003,420.003,380.003,385.003,203.6044,824
2025-05-193,465.003,470.003,400.003,410.003,227.2642,500
2025-05-163,495.003,495.003,445.003,465.003,279.3123,515
2025-05-153,485.003,490.003,460.003,460.003,274.5832,638
2025-05-143,480.003,500.003,430.003,485.003,298.2478,246
2025-05-133,505.003,520.003,450.003,475.003,288.7868,571
2025-05-123,480.003,510.003,460.003,500.003,312.4431,274
2025-05-093,510.003,520.003,460.003,475.003,288.7822,487
2025-05-083,450.003,525.003,450.003,505.003,317.1745,629
2025-05-073,460.003,495.003,435.003,480.003,293.5161,434
2025-05-023,475.003,475.003,420.003,460.003,274.5821,135
2025-04-303,460.003,475.003,410.003,470.003,284.04106,430
2025-04-293,415.003,425.003,350.003,410.003,227.2664,125
2025-04-283,415.003,435.003,370.003,370.003,189.4043,640
2025-04-253,390.003,420.003,355.003,415.003,231.9952,217
2025-04-243,400.003,400.003,335.003,370.003,189.4020,540
← NewerPage 6 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.