Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,926.00 | 2,057.00 | 1,926.00 | 2,005.00 | 2,005.00 | 282,231 |
| 2026-10-15 | 1,915.00 | 1,995.00 | 1,896.00 | 1,949.00 | 1,949.00 | 477,943 |
| 2026-10-14 | 2,155.00 | 2,315.00 | 1,970.00 | 1,996.00 | 1,996.00 | 2,545,011 |
| 2026-10-13 | 1,971.00 | 2,185.00 | 1,880.00 | 2,020.00 | 2,020.00 | 776,069 |
| 2026-10-12 | 1,996.00 | 1,996.00 | 1,900.00 | 1,950.00 | 1,950.00 | 280,723 |
| 2026-10-08 | 2,045.00 | 2,045.00 | 1,969.00 | 1,979.00 | 1,979.00 | 204,825 |
| 2026-10-07 | 2,045.00 | 2,065.00 | 2,020.00 | 2,020.00 | 2,020.00 | 254,134 |
| 2026-10-06 | 2,065.00 | 2,130.00 | 2,040.00 | 2,060.00 | 2,060.00 | 400,497 |
| 2026-10-02 | 2,115.00 | 2,115.00 | 2,050.00 | 2,080.00 | 2,080.00 | 495,055 |
| 2026-10-01 | 2,365.00 | 2,445.00 | 2,040.00 | 2,115.00 | 2,115.00 | 1,902,354 |
| 2026-09-30 | 2,310.00 | 2,475.00 | 2,250.00 | 2,260.00 | 2,260.00 | 7,509,361 |
| 2026-09-29 | 2,170.00 | 2,200.00 | 2,070.00 | 2,105.00 | 2,105.00 | 416,551 |
| 2026-09-28 | 2,170.00 | 2,230.00 | 2,150.00 | 2,180.00 | 2,180.00 | 481,163 |
| 2026-09-23 | 2,240.00 | 2,255.00 | 2,150.00 | 2,180.00 | 2,180.00 | 595,384 |
| 2026-09-22 | 2,380.00 | 2,540.00 | 2,195.00 | 2,240.00 | 2,240.00 | 2,604,581 |
| 2026-09-21 | 2,470.00 | 2,535.00 | 2,345.00 | 2,380.00 | 2,380.00 | 778,307 |
| 2026-09-18 | 2,545.00 | 2,550.00 | 2,420.00 | 2,470.00 | 2,470.00 | 511,739 |
| 2026-09-17 | 2,540.00 | 2,585.00 | 2,450.00 | 2,500.00 | 2,500.00 | 793,340 |
| 2026-09-16 | 2,680.00 | 2,715.00 | 2,505.00 | 2,530.00 | 2,530.00 | 1,246,141 |
| 2026-09-15 | 2,765.00 | 2,880.00 | 2,530.00 | 2,655.00 | 2,655.00 | 2,830,490 |
| 2026-09-14 | 2,780.00 | 2,860.00 | 2,770.00 | 2,860.00 | 2,860.00 | 684,717 |
| 2026-09-11 | 2,785.00 | 2,855.00 | 2,740.00 | 2,785.00 | 2,785.00 | 949,431 |
| 2026-09-10 | 2,635.00 | 2,775.00 | 2,620.00 | 2,775.00 | 2,775.00 | 1,737,547 |
| 2026-09-09 | 2,505.00 | 3,155.00 | 2,385.00 | 2,765.00 | 2,765.00 | 38,987,365 |
| 2026-09-08 | 2,170.00 | 2,720.00 | 2,130.00 | 2,470.00 | 2,470.00 | 26,698,351 |
| 2026-09-07 | 2,210.00 | 2,435.00 | 2,035.00 | 2,125.00 | 2,125.00 | 14,007,301 |
| 2026-09-04 | 2,215.00 | 2,240.00 | 1,980.00 | 2,105.00 | 2,105.00 | 8,448,488 |
| 2026-09-03 | 1,689.00 | 2,105.00 | 1,689.00 | 2,105.00 | 2,105.00 | 5,459,238 |
| 2026-09-02 | 1,630.00 | 1,650.00 | 1,600.00 | 1,621.00 | 1,621.00 | 43,437 |
| 2026-09-01 | 1,691.00 | 1,691.00 | 1,610.00 | 1,633.00 | 1,633.00 | 63,675 |
| 2026-08-31 | 1,659.00 | 1,659.00 | 1,620.00 | 1,647.00 | 1,647.00 | 54,325 |
| 2026-08-28 | 1,650.00 | 1,700.00 | 1,630.00 | 1,659.00 | 1,659.00 | 187,625 |
| 2026-08-27 | 1,603.00 | 1,675.00 | 1,573.00 | 1,655.00 | 1,655.00 | 116,953 |
| 2026-08-26 | 1,577.00 | 1,680.00 | 1,522.00 | 1,603.00 | 1,603.00 | 189,135 |
| 2026-08-25 | 1,537.00 | 1,600.00 | 1,525.00 | 1,575.00 | 1,575.00 | 113,936 |
| 2026-08-24 | 1,620.00 | 1,649.00 | 1,552.00 | 1,552.00 | 1,552.00 | 163,652 |
| 2026-08-21 | 1,651.00 | 1,734.00 | 1,620.00 | 1,620.00 | 1,620.00 | 278,962 |
| 2026-08-20 | 1,656.00 | 1,850.00 | 1,649.00 | 1,694.00 | 1,694.00 | 1,276,123 |
| 2026-08-19 | 1,650.00 | 1,698.00 | 1,615.00 | 1,656.00 | 1,656.00 | 248,473 |
| 2026-08-18 | 1,810.00 | 1,900.00 | 1,680.00 | 1,685.00 | 1,685.00 | 652,546 |
| 2026-08-14 | 1,924.00 | 1,924.00 | 1,757.00 | 1,757.00 | 1,757.00 | 717,730 |
| 2026-08-13 | 1,940.00 | 2,150.00 | 1,862.00 | 1,910.00 | 1,910.00 | 4,831,936 |
| 2026-08-12 | 1,915.00 | 2,050.00 | 1,856.00 | 1,915.00 | 1,915.00 | 2,660,105 |
| 2026-08-11 | 1,998.00 | 2,220.00 | 1,902.00 | 1,915.00 | 1,915.00 | 7,856,237 |
| 2026-08-10 | 2,120.00 | 2,230.00 | 1,796.00 | 1,986.00 | 1,986.00 | 13,153,739 |
| 2026-08-07 | 1,413.00 | 1,852.00 | 1,413.00 | 1,852.00 | 1,852.00 | 5,043,305 |
| 2026-08-06 | 1,479.00 | 1,479.00 | 1,416.00 | 1,425.00 | 1,425.00 | 11,398 |
| 2026-08-05 | 1,450.00 | 1,475.00 | 1,437.00 | 1,440.00 | 1,440.00 | 10,788 |
| 2026-08-04 | 1,395.00 | 1,472.00 | 1,395.00 | 1,440.00 | 1,440.00 | 21,478 |
| 2026-08-03 | 1,406.00 | 1,450.00 | 1,370.00 | 1,439.00 | 1,439.00 | 8,761 |
| 2026-07-31 | 1,405.00 | 1,454.00 | 1,335.00 | 1,405.00 | 1,405.00 | 58,057 |
| 2026-07-30 | 1,350.00 | 1,477.00 | 1,350.00 | 1,400.00 | 1,400.00 | 22,948 |
| 2026-07-29 | 1,403.00 | 1,500.00 | 1,367.00 | 1,411.00 | 1,411.00 | 33,491 |
| 2026-07-28 | 1,506.00 | 1,512.00 | 1,420.00 | 1,442.00 | 1,442.00 | 14,737 |
| 2026-07-27 | 1,518.00 | 1,555.00 | 1,480.00 | 1,506.00 | 1,506.00 | 18,934 |
| 2026-07-24 | 1,518.00 | 1,545.00 | 1,516.00 | 1,516.00 | 1,516.00 | 13,981 |
| 2026-07-23 | 1,530.00 | 1,555.00 | 1,515.00 | 1,519.00 | 1,519.00 | 21,347 |
| 2026-07-22 | 1,471.00 | 1,545.00 | 1,471.00 | 1,518.00 | 1,518.00 | 24,179 |
| 2026-07-21 | 1,335.00 | 1,589.00 | 1,335.00 | 1,471.00 | 1,471.00 | 166,566 |
| 2026-07-20 | 1,529.00 | 1,529.00 | 1,401.00 | 1,406.00 | 1,406.00 | 14,458 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 21.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 19.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.