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
2025-01-223,690.003,690.003,595.003,675.003,478.0686,849
2025-01-213,690.003,745.003,630.003,675.003,478.0631,018
2025-01-203,590.003,705.003,560.003,690.003,492.25124,397
2025-01-173,555.003,580.003,530.003,560.003,369.2221,263
2025-01-163,520.003,560.003,515.003,535.003,345.5620,286
2025-01-153,515.003,550.003,515.003,520.003,331.3652,056
2025-01-143,500.003,515.003,465.003,515.003,326.6344,856
2025-01-133,570.003,570.003,485.003,500.003,312.4426,504
2025-01-103,540.003,590.003,530.003,550.003,359.7633,500
2025-01-093,560.003,560.003,505.003,540.003,350.2932,045
2025-01-083,495.003,560.003,480.003,535.003,345.5616,039
2025-01-073,510.003,510.003,475.003,495.003,307.7016,478
2025-01-063,485.003,510.003,460.003,505.003,317.1725,213
2025-01-033,395.003,480.003,395.003,475.003,288.7813,277
2025-01-023,450.003,470.003,405.003,410.003,227.2654,070
2024-12-303,440.003,505.003,400.003,495.003,307.7054,502
2024-12-273,495.003,515.003,410.003,445.003,260.3837,957
2024-12-263,505.003,555.003,505.003,550.003,265.1273,379
2024-12-243,495.003,530.003,445.003,530.003,246.7240,110
2024-12-233,410.003,510.003,370.003,470.003,191.5331,208
2024-12-203,485.003,485.003,410.003,440.003,163.94109,433
2024-12-193,505.003,525.003,455.003,500.003,219.13113,058
2024-12-183,650.003,650.003,540.003,565.003,278.91153,394
2024-12-173,715.003,715.003,600.003,650.003,357.0954,444
2024-12-163,685.003,715.003,670.003,675.003,380.0856,780
2024-12-133,650.003,675.003,620.003,665.003,370.8961,953
2024-12-123,630.003,660.003,585.003,650.003,357.09127,166
2024-12-113,530.003,610.003,485.003,610.003,320.30133,577
2024-12-103,380.003,530.003,380.003,530.003,246.72158,594
2024-12-093,455.003,455.003,340.003,375.003,104.16201,131
2024-12-063,550.003,575.003,430.003,490.003,209.9365,994
2024-12-053,655.003,655.003,530.003,565.003,278.9178,894
2024-12-043,530.003,685.003,525.003,685.003,389.2840,869
2024-12-033,685.003,700.003,620.003,650.003,357.0957,759
2024-12-023,695.003,700.003,615.003,690.003,393.8831,094
2024-11-293,775.003,775.003,645.003,655.003,361.69103,844
2024-11-283,815.003,850.003,745.003,775.003,472.0643,969
2024-11-273,875.003,910.003,835.003,850.003,541.0469,436
2024-11-263,930.004,230.003,825.003,870.003,559.44249,106
2024-11-253,905.003,950.003,900.003,930.003,614.6288,979
2024-11-223,900.003,975.003,895.003,905.003,591.6379,697
2024-11-213,885.003,930.003,850.003,920.003,605.4238,136
2024-11-203,865.003,915.003,820.003,885.003,573.23104,161
2024-11-193,980.003,980.003,830.003,880.003,568.6388,418
2024-11-183,900.003,980.003,765.003,900.003,587.03237,198
2024-11-153,580.003,950.003,395.003,860.003,550.24628,317
2024-11-143,425.003,560.003,425.003,440.003,163.9471,199
2024-11-133,520.003,520.003,425.003,430.003,154.7483,533
2024-11-123,635.003,635.003,465.003,465.003,186.94106,819
2024-11-113,760.003,775.003,590.003,600.003,311.1089,184
2024-11-083,845.003,845.003,765.003,765.003,462.8640,885
2024-11-073,840.003,845.003,785.003,845.003,536.4423,406
2024-11-063,860.003,885.003,790.003,845.003,536.4436,839
2024-11-053,945.003,955.003,850.003,870.003,559.4425,695
2024-11-043,995.004,000.003,895.003,915.003,600.8238,416
2024-11-013,910.004,080.003,900.004,000.003,679.00158,661
2024-10-313,690.003,935.003,650.003,920.003,605.4297,510
2024-10-303,735.003,750.003,705.003,705.003,407.6822,028
2024-10-293,785.003,800.003,700.003,735.003,435.2785,312
2024-10-283,760.003,825.003,755.003,795.003,490.4560,715
← NewerPage 8 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.