Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008260.KO stock page

Ni Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,055.003,160.003,055.003,160.003,160.0013,533
2026-10-153,160.003,160.003,035.003,080.003,080.0061,475
2026-10-143,150.003,245.003,120.003,145.003,145.0046,749
2026-10-133,110.003,140.003,030.003,140.003,140.0097,321
2026-10-123,160.003,210.003,100.003,145.003,145.0084,868
2026-10-083,210.003,210.003,175.003,175.003,175.0049,892
2026-10-073,275.003,285.003,200.003,200.003,200.0052,071
2026-10-063,325.003,335.003,260.003,275.003,275.0056,399
2026-10-023,320.003,350.003,300.003,325.003,325.0045,899
2026-10-013,460.003,575.003,305.003,315.003,315.00120,362
2026-09-303,355.003,405.003,330.003,370.003,370.0088,826
2026-09-293,315.003,315.003,260.003,300.003,300.0016,933
2026-09-283,275.003,355.003,235.003,300.003,300.0049,793
2026-09-233,285.003,285.003,230.003,250.003,250.0042,290
2026-09-223,340.003,340.003,255.003,275.003,275.0026,045
2026-09-213,395.003,395.003,275.003,275.003,275.0069,265
2026-09-183,290.003,480.003,260.003,395.003,395.00139,274
2026-09-173,270.003,310.003,240.003,270.003,270.0088,133
2026-09-163,360.003,360.003,270.003,280.003,280.0047,853
2026-09-153,305.003,365.003,305.003,325.003,325.0034,510
2026-09-143,340.003,355.003,285.003,315.003,315.00169,345
2026-09-113,415.003,430.003,355.003,370.003,370.0043,186
2026-09-103,505.003,525.003,400.003,450.003,450.0047,631
2026-09-093,460.003,520.003,420.003,460.003,460.0094,500
2026-09-083,405.003,470.003,395.003,415.003,415.0074,519
2026-09-073,420.003,475.003,390.003,405.003,405.0064,745
2026-09-043,520.003,520.003,405.003,420.003,420.0068,752
2026-09-033,490.003,660.003,365.003,515.003,515.00293,409
2026-09-023,560.003,560.003,410.003,420.003,420.00111,179
2026-09-013,465.003,625.003,420.003,580.003,580.00188,592
2026-08-313,545.003,545.003,445.003,455.003,455.0053,197
2026-08-283,385.003,632.003,385.003,585.003,585.00161,955
2026-08-273,425.003,425.003,365.003,410.003,410.0029,858
2026-08-263,450.003,475.003,385.003,420.003,420.0067,536
2026-08-253,485.003,485.003,305.003,440.003,440.00224,696
2026-08-243,575.003,575.003,435.003,460.003,460.0096,898
2026-08-213,445.003,770.003,380.003,595.003,595.00637,429
2026-08-203,190.003,550.003,190.003,460.003,460.00599,029
2026-08-193,240.003,240.003,145.003,155.003,155.0099,960
2026-08-183,225.003,245.003,170.003,240.003,240.0097,087
2026-08-143,195.003,230.003,145.003,230.003,230.0081,023
2026-08-133,205.003,220.003,140.003,155.003,155.0089,660
2026-08-123,290.003,300.003,180.003,205.003,205.00309,846
2026-08-113,255.003,330.003,245.003,290.003,290.00145,124
2026-08-103,240.003,320.003,205.003,280.003,280.0057,545
2026-08-073,325.003,345.003,245.003,250.003,250.0079,423
2026-08-063,200.003,360.003,200.003,325.003,325.00102,563
2026-08-053,195.003,250.003,195.003,210.003,210.0072,577
2026-08-043,155.003,210.003,145.003,195.003,195.0039,086
2026-08-033,215.003,215.003,115.003,175.003,175.0055,160
2026-07-313,125.003,185.003,085.003,105.003,105.0078,716
2026-07-302,860.003,190.002,860.003,110.003,110.00129,610
2026-07-293,120.003,180.002,990.003,045.003,045.00132,772
2026-07-283,170.003,285.003,060.003,105.003,105.0066,023
2026-07-273,145.003,345.003,135.003,170.003,170.00144,313
2026-07-243,095.003,185.003,030.003,115.003,115.0070,533
2026-07-232,965.003,090.002,965.003,085.003,085.0022,224
2026-07-223,065.003,075.002,965.002,965.002,965.0016,472
2026-07-212,995.003,060.002,935.003,045.003,045.0028,953
2026-07-203,065.003,080.002,955.002,980.002,980.0047,786
Page 1 of 1 · 60 trading days

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.