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
2024-10-253,810.003,825.003,735.003,765.003,462.8624,655
2024-10-243,895.003,895.003,795.003,810.003,504.2539,432
2024-10-233,870.003,925.003,855.003,895.003,582.4326,197
2024-10-223,980.003,980.003,875.003,895.003,582.4344,597
2024-10-213,990.004,050.003,955.003,980.003,660.618,948
2024-10-184,100.004,100.003,925.003,990.003,669.8183,297
2024-10-174,075.004,095.004,050.004,070.003,743.3922,622
2024-10-164,140.004,145.004,070.004,075.003,747.9811,614
2024-10-154,110.004,155.004,100.004,150.003,816.9721,810
2024-10-144,150.004,165.004,105.004,120.003,789.3737,646
2024-10-114,140.004,170.004,125.004,170.003,835.3637,064
2024-10-104,125.004,145.004,100.004,140.003,807.7722,110
2024-10-084,080.004,125.004,080.004,125.003,793.9710,212
2024-10-074,075.004,130.004,070.004,125.003,793.9779,536
2024-10-044,100.004,140.004,070.004,100.003,770.9867,873
2024-10-024,130.004,190.004,070.004,150.003,816.9764,442
2024-09-304,190.004,205.004,140.004,165.003,830.7638,000
2024-09-274,225.004,225.004,175.004,200.003,862.9534,487
2024-09-264,185.004,215.004,170.004,200.003,862.9534,019
2024-09-254,170.004,260.004,120.004,185.003,849.1669,331
2024-09-244,165.004,200.004,130.004,200.003,862.9532,374
2024-09-234,075.004,250.004,075.004,200.003,862.9538,532
2024-09-204,080.004,120.004,045.004,120.003,789.3722,623
2024-09-194,050.004,080.004,000.004,080.003,752.5817,738
2024-09-134,050.004,110.004,050.004,065.003,738.7917,899
2024-09-123,990.004,050.003,955.004,050.003,724.9917,727
2024-09-113,980.004,030.003,950.004,000.003,679.0021,076
2024-09-104,020.004,050.003,960.004,010.003,688.2026,278
2024-09-093,900.004,015.003,870.004,015.003,692.8034,094
2024-09-063,945.003,985.003,890.003,975.003,656.0140,762
2024-09-053,890.003,995.003,840.003,985.003,665.2144,538
2024-09-044,000.004,000.003,880.003,930.003,614.6256,876
2024-09-034,000.004,085.003,980.004,040.003,715.7926,976
2024-09-023,900.004,005.003,900.004,000.003,679.0019,269
2024-08-303,900.003,925.003,870.003,920.003,605.4225,286
2024-08-293,865.003,930.003,865.003,900.003,587.0333,448
2024-08-283,955.003,955.003,870.003,905.003,591.6338,929
2024-08-274,005.004,005.003,920.003,955.003,637.6150,834
2024-08-264,050.004,075.003,965.003,985.003,665.2145,110
2024-08-233,930.004,100.003,930.004,080.003,752.5846,216
2024-08-224,020.004,020.003,960.003,980.003,660.6142,376
2024-08-213,885.004,270.003,870.004,010.003,688.20350,120
2024-08-203,840.003,905.003,835.003,885.003,573.23133,977
2024-08-193,930.003,930.003,840.003,850.003,541.0449,546
2024-08-163,910.003,925.003,875.003,910.003,596.2335,425
2024-08-143,940.003,940.003,845.003,865.003,554.8491,336
2024-08-133,940.003,940.003,845.003,880.003,568.6383,773
2024-08-123,980.003,980.003,870.003,945.003,628.4254,528
2024-08-093,850.004,000.003,850.003,890.003,577.83158,528
2024-08-083,850.003,890.003,720.003,840.003,531.84374,649
2024-08-073,845.003,935.003,845.003,890.003,577.8374,981
2024-08-063,790.003,960.003,790.003,880.003,568.63153,029
2024-08-054,030.004,050.003,705.003,835.003,527.24424,334
2024-08-024,240.004,240.004,055.004,095.003,766.38148,014
2024-08-014,325.004,340.004,230.004,255.003,913.54105,330
2024-07-314,255.004,930.004,250.004,325.003,977.92910,724
2024-07-304,350.004,355.004,245.004,255.003,913.5492,819
2024-07-294,455.004,455.004,300.004,355.004,005.5181,794
2024-07-264,520.004,520.004,375.004,455.004,097.4960,176
2024-07-254,330.004,515.004,275.004,515.004,152.67148,430
← NewerPage 9 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.