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
2025-04-233,335.003,400.003,325.003,370.003,189.4026,802
2025-04-223,330.003,365.003,270.003,330.003,151.5540,060
2025-04-213,280.003,345.003,280.003,330.003,151.5515,970
2025-04-183,310.003,330.003,250.003,310.003,132.6248,492
2025-04-173,295.003,350.003,295.003,310.003,132.6226,734
2025-04-163,355.003,385.003,295.003,295.003,118.4252,246
2025-04-153,270.003,415.003,270.003,355.003,175.21147,377
2025-04-143,245.003,310.003,245.003,265.003,090.0331,444
2025-04-113,235.003,245.003,100.003,245.003,071.1033,550
2025-04-103,270.003,270.003,180.003,235.003,061.6417,106
2025-04-093,130.003,240.003,085.003,140.002,971.7372,569
2025-04-083,130.003,190.003,110.003,120.002,952.8063,203
2025-04-073,150.003,180.003,080.003,090.002,924.4185,500
2025-04-043,215.003,275.003,165.003,220.003,047.44102,700
2025-04-033,165.003,230.003,115.003,205.003,033.2471,472
2025-04-023,295.003,295.003,195.003,200.003,028.5157,805
2025-04-013,245.003,300.003,210.003,295.003,118.4263,616
2025-03-313,320.003,320.003,210.003,230.003,056.9090,508
2025-03-283,385.003,405.003,315.003,320.003,142.08103,678
2025-03-273,355.003,400.003,355.003,395.003,213.0643,113
2025-03-263,365.003,400.003,365.003,390.003,208.3379,042
2025-03-253,410.003,425.003,375.003,395.003,213.0654,219
2025-03-243,450.003,450.003,395.003,410.003,227.2668,979
2025-03-213,485.003,485.003,375.003,440.003,255.6589,033
2025-03-203,515.003,530.003,460.003,475.003,288.78104,464
2025-03-193,530.003,545.003,500.003,515.003,326.6356,957
2025-03-183,480.003,545.003,480.003,530.003,340.83117,128
2025-03-173,525.003,550.003,455.003,480.003,293.5172,720
2025-03-143,495.003,570.003,485.003,495.003,307.70174,740
2025-03-133,495.003,515.003,430.003,450.003,265.12122,389
2025-03-123,430.003,485.003,430.003,470.003,284.04113,381
2025-03-113,425.003,485.003,375.003,460.003,274.58169,517
2025-03-103,500.003,600.003,480.003,495.003,307.70262,410
2025-03-073,400.003,660.003,390.003,495.003,307.701,378,232
2025-03-063,440.003,475.003,405.003,420.003,236.72466,503
2025-03-053,570.003,755.003,325.003,425.003,241.454,084,043
2025-03-043,405.003,450.003,310.003,360.003,179.94584,920
2025-02-283,440.003,475.003,370.003,380.003,198.87114,176
2025-02-273,525.003,525.003,465.003,485.003,298.2440,198
2025-02-263,515.003,530.003,485.003,525.003,336.1038,952
2025-02-253,480.003,540.003,470.003,525.003,336.1033,674
2025-02-243,495.003,535.003,455.003,510.003,321.9039,193
2025-02-213,450.003,590.003,435.003,500.003,312.44354,918
2025-02-203,415.003,455.003,415.003,435.003,250.9278,031
2025-02-193,400.003,435.003,395.003,430.003,246.1982,463
2025-02-183,425.003,435.003,370.003,425.003,241.45140,715
2025-02-173,395.003,415.003,385.003,410.003,227.2626,295
2025-02-143,425.003,425.003,385.003,410.003,227.2633,786
2025-02-133,400.003,435.003,385.003,420.003,236.72128,743
2025-02-123,440.003,440.003,365.003,380.003,198.87104,384
2025-02-113,465.003,465.003,405.003,435.003,250.9271,888
2025-02-103,490.003,505.003,440.003,465.003,279.3165,425
2025-02-073,530.003,565.003,495.003,525.003,336.1048,948
2025-02-063,580.003,585.003,525.003,550.003,359.7621,214
2025-02-053,560.003,575.003,530.003,560.003,369.2211,412
2025-02-043,445.003,560.003,445.003,560.003,369.2267,904
2025-02-033,525.003,630.003,430.003,435.003,250.9248,490
2025-01-313,575.003,575.003,520.003,525.003,336.1020,596
2025-01-243,570.003,600.003,525.003,575.003,383.4221,777
2025-01-233,670.003,670.003,535.003,535.003,345.5643,265
← NewerPage 7 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.