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%
← 162300.KQ stock page

Shin Steel Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,140.003,165.003,075.003,085.003,023.64200,936
2024-07-233,305.003,340.003,155.003,180.003,116.75309,299
2024-07-223,160.003,260.003,155.003,245.003,180.46271,161
2024-07-193,115.003,200.003,115.003,170.003,106.9596,335
2024-07-183,155.003,240.003,105.003,145.003,082.45141,453
2024-07-173,365.003,365.003,185.003,185.003,121.65350,179
2024-07-163,125.003,310.003,125.003,225.003,160.86371,772
2024-07-153,115.003,200.003,080.003,140.003,077.55123,978
2024-07-123,080.003,140.003,080.003,095.003,033.44115,597
2024-07-113,255.003,260.003,140.003,140.003,077.5589,459
2024-07-103,125.003,190.003,105.003,190.003,126.5572,953
2024-07-093,130.003,160.003,100.003,125.003,062.8558,809
2024-07-083,100.003,145.003,100.003,130.003,067.7559,836
2024-07-053,080.003,135.003,080.003,105.003,043.2469,961
2024-07-043,095.003,140.003,080.003,095.003,033.44101,453
2024-07-033,150.003,210.003,110.003,115.003,053.04130,187
2024-07-023,265.003,265.003,150.003,185.003,121.65161,432
2024-07-013,235.003,375.003,215.003,260.003,195.16164,707
2024-06-283,215.003,265.003,215.003,260.003,195.1699,929
2024-06-273,285.003,285.003,210.003,235.003,170.6677,923
2024-06-263,265.003,335.003,235.003,260.003,195.16164,177
2024-06-253,170.003,275.003,170.003,255.003,190.26240,681
2024-06-243,430.003,470.003,225.003,230.003,165.76461,640
2024-06-213,560.003,560.003,435.003,450.003,381.38368,636
2024-06-203,535.003,575.003,485.003,575.003,503.90316,066
2024-06-193,475.003,715.003,465.003,540.003,469.591,847,343
2024-06-183,430.003,495.003,430.003,465.003,396.08313,514
2024-06-173,465.003,505.003,430.003,465.003,396.08198,824
2024-06-143,465.003,500.003,420.003,480.003,410.79255,753
2024-06-133,510.003,565.003,450.003,475.003,405.88334,247
2024-06-123,575.003,635.003,500.003,520.003,449.99298,529
2024-06-113,600.003,670.003,550.003,570.003,498.99358,662
2024-06-103,590.003,665.003,545.003,605.003,533.30613,520
2024-06-073,700.003,785.003,570.003,620.003,548.001,342,075
2024-06-053,510.004,155.003,460.003,745.003,670.5110,934,501
2024-06-043,700.003,865.003,490.003,500.003,430.392,742,600
2024-06-033,400.004,020.003,400.003,650.003,577.407,971,828
2024-05-313,385.003,530.003,340.003,415.003,347.08257,316
2024-05-303,425.003,450.003,380.003,420.003,351.98153,921
2024-05-293,460.003,510.003,420.003,420.003,351.98178,387
2024-05-283,585.003,595.003,490.003,490.003,420.59272,028
2024-05-273,565.003,610.003,540.003,575.003,503.90185,097
2024-05-243,585.003,640.003,540.003,565.003,494.09219,026
2024-05-233,655.003,695.003,560.003,615.003,543.10335,284
2024-05-223,730.003,845.003,670.003,670.003,597.01676,986
2024-05-213,700.003,805.003,685.003,780.003,704.821,071,496
2024-05-203,520.003,870.003,510.003,755.003,680.322,071,895
2024-05-173,660.003,670.003,540.003,565.003,494.09461,771
2024-05-163,745.003,765.003,620.003,660.003,587.20800,191
2024-05-144,095.004,280.003,725.003,745.003,670.5110,221,084
2024-05-133,550.003,745.003,505.003,725.003,650.913,117,867
2024-05-103,550.003,630.003,500.003,600.003,528.401,225,586
2024-05-093,440.004,030.003,435.003,570.003,498.9917,500,724
2024-05-083,300.003,400.003,280.003,400.003,332.38664,031
2024-05-073,300.003,345.003,265.003,305.003,239.27159,075
2024-05-033,325.003,360.003,285.003,285.003,219.66237,869
2024-05-023,375.003,390.003,300.003,320.003,253.97227,683
2024-04-303,405.003,465.003,370.003,375.003,307.87422,090
2024-04-293,285.003,445.003,285.003,400.003,332.38508,497
2024-04-263,370.003,380.003,270.003,285.003,219.66321,156
← NewerPage 10 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2921.0000 KRW
2024-12-2720.0000 KRW
2023-12-2719.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.