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
2024-04-253,350.003,450.003,315.003,360.003,293.17516,854
2024-04-243,285.003,360.003,280.003,345.003,278.47324,978
2024-04-233,355.003,550.003,280.003,285.003,219.661,991,316
2024-04-223,310.003,385.003,245.003,270.003,204.96707,448
2024-04-193,520.003,635.003,290.003,310.003,244.172,440,424
2024-04-183,625.003,950.003,445.003,500.003,430.3918,052,877
2024-04-173,190.003,330.003,180.003,180.003,116.75232,838
2024-04-163,285.003,430.003,205.003,205.003,141.25349,550
2024-04-153,205.003,545.003,180.003,340.003,273.571,277,937
2024-04-123,165.003,315.003,165.003,245.003,180.46183,900
2024-04-113,205.003,290.003,120.003,185.003,121.65283,080
2024-04-093,340.003,390.003,265.003,270.003,204.96303,965
2024-04-083,285.003,695.003,230.003,380.003,312.772,282,613
2024-04-053,360.003,390.003,280.003,295.003,229.46171,095
2024-04-043,365.003,460.003,265.003,420.003,351.98329,777
2024-04-033,505.003,505.003,350.003,350.003,283.37318,146
2024-04-023,520.003,575.003,480.003,505.003,435.29187,984
2024-04-013,485.003,565.003,485.003,520.003,449.99130,434
2024-03-293,480.003,630.003,450.003,485.003,415.69512,668
2024-03-283,530.003,550.003,470.003,475.003,405.88232,057
2024-03-273,620.003,645.003,520.003,530.003,459.79412,054
2024-03-263,495.003,895.003,465.003,610.003,538.204,021,102
2024-03-253,540.003,540.003,455.003,465.003,396.08231,611
2024-03-223,570.003,640.003,500.003,530.003,459.79237,703
2024-03-213,520.003,610.003,495.003,540.003,469.59411,920
2024-03-203,660.003,695.003,525.003,535.003,464.69471,986
2024-03-193,845.003,865.003,615.003,650.003,577.401,093,347
2024-03-183,810.003,945.003,740.003,855.003,778.331,057,306
2024-03-153,810.004,270.003,805.003,865.003,788.1311,999,354
2024-03-143,775.003,855.003,670.003,740.003,665.61500,631
2024-03-133,595.003,980.003,595.003,775.003,699.921,873,591
2024-03-123,665.003,700.003,545.003,625.003,552.90359,293
2024-03-113,715.003,970.003,670.003,670.003,597.01858,006
2024-03-083,710.003,795.003,700.003,715.003,641.11262,960
2024-03-073,895.003,900.003,720.003,720.003,646.01350,679
2024-03-063,845.003,955.003,795.003,865.003,788.13604,022
2024-03-053,865.003,925.003,785.003,845.003,768.53451,260
2024-03-043,775.003,855.003,730.003,830.003,753.82560,016
2024-02-293,640.003,780.003,550.003,650.003,577.40418,431
2024-02-283,700.003,785.003,665.003,665.003,592.11416,602
2024-02-273,820.004,050.003,715.003,745.003,670.511,943,537
2024-02-264,000.004,125.003,815.003,850.003,773.431,597,639
2024-02-234,050.004,080.003,950.004,010.003,930.24800,809
2024-02-224,085.004,125.003,960.004,080.003,998.851,599,611
2024-02-214,010.004,165.003,965.004,165.004,082.162,594,459
2024-02-204,180.004,480.004,020.004,050.003,969.4513,771,913
2024-02-193,420.004,310.003,390.004,140.004,057.6624,205,209
2024-02-163,350.003,490.003,340.003,400.003,332.38707,121
2024-02-153,445.003,455.003,330.003,350.003,283.37530,827
2024-02-143,465.003,530.003,415.003,425.003,356.88583,414
2024-02-133,390.003,555.003,390.003,500.003,430.391,472,487
2024-02-083,350.003,595.003,295.003,430.003,361.783,565,319
2024-02-073,335.003,540.003,315.003,385.003,317.672,115,116
2024-02-063,465.003,565.003,400.003,400.003,332.381,509,343
2024-02-053,735.003,955.003,575.003,580.003,508.804,537,038
2024-02-024,335.004,400.003,695.003,695.003,621.5110,256,822
2024-02-013,885.004,130.003,595.003,870.003,793.0311,732,999
2024-01-313,850.004,250.003,735.003,910.003,832.2327,752,109
2024-01-302,985.003,805.002,940.003,805.003,729.3225,740,749
2024-01-292,940.002,980.002,880.002,930.002,871.7285,052
← NewerPage 11 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.