Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,350.00 | 3,450.00 | 3,315.00 | 3,360.00 | 3,293.17 | 516,854 |
| 2024-04-24 | 3,285.00 | 3,360.00 | 3,280.00 | 3,345.00 | 3,278.47 | 324,978 |
| 2024-04-23 | 3,355.00 | 3,550.00 | 3,280.00 | 3,285.00 | 3,219.66 | 1,991,316 |
| 2024-04-22 | 3,310.00 | 3,385.00 | 3,245.00 | 3,270.00 | 3,204.96 | 707,448 |
| 2024-04-19 | 3,520.00 | 3,635.00 | 3,290.00 | 3,310.00 | 3,244.17 | 2,440,424 |
| 2024-04-18 | 3,625.00 | 3,950.00 | 3,445.00 | 3,500.00 | 3,430.39 | 18,052,877 |
| 2024-04-17 | 3,190.00 | 3,330.00 | 3,180.00 | 3,180.00 | 3,116.75 | 232,838 |
| 2024-04-16 | 3,285.00 | 3,430.00 | 3,205.00 | 3,205.00 | 3,141.25 | 349,550 |
| 2024-04-15 | 3,205.00 | 3,545.00 | 3,180.00 | 3,340.00 | 3,273.57 | 1,277,937 |
| 2024-04-12 | 3,165.00 | 3,315.00 | 3,165.00 | 3,245.00 | 3,180.46 | 183,900 |
| 2024-04-11 | 3,205.00 | 3,290.00 | 3,120.00 | 3,185.00 | 3,121.65 | 283,080 |
| 2024-04-09 | 3,340.00 | 3,390.00 | 3,265.00 | 3,270.00 | 3,204.96 | 303,965 |
| 2024-04-08 | 3,285.00 | 3,695.00 | 3,230.00 | 3,380.00 | 3,312.77 | 2,282,613 |
| 2024-04-05 | 3,360.00 | 3,390.00 | 3,280.00 | 3,295.00 | 3,229.46 | 171,095 |
| 2024-04-04 | 3,365.00 | 3,460.00 | 3,265.00 | 3,420.00 | 3,351.98 | 329,777 |
| 2024-04-03 | 3,505.00 | 3,505.00 | 3,350.00 | 3,350.00 | 3,283.37 | 318,146 |
| 2024-04-02 | 3,520.00 | 3,575.00 | 3,480.00 | 3,505.00 | 3,435.29 | 187,984 |
| 2024-04-01 | 3,485.00 | 3,565.00 | 3,485.00 | 3,520.00 | 3,449.99 | 130,434 |
| 2024-03-29 | 3,480.00 | 3,630.00 | 3,450.00 | 3,485.00 | 3,415.69 | 512,668 |
| 2024-03-28 | 3,530.00 | 3,550.00 | 3,470.00 | 3,475.00 | 3,405.88 | 232,057 |
| 2024-03-27 | 3,620.00 | 3,645.00 | 3,520.00 | 3,530.00 | 3,459.79 | 412,054 |
| 2024-03-26 | 3,495.00 | 3,895.00 | 3,465.00 | 3,610.00 | 3,538.20 | 4,021,102 |
| 2024-03-25 | 3,540.00 | 3,540.00 | 3,455.00 | 3,465.00 | 3,396.08 | 231,611 |
| 2024-03-22 | 3,570.00 | 3,640.00 | 3,500.00 | 3,530.00 | 3,459.79 | 237,703 |
| 2024-03-21 | 3,520.00 | 3,610.00 | 3,495.00 | 3,540.00 | 3,469.59 | 411,920 |
| 2024-03-20 | 3,660.00 | 3,695.00 | 3,525.00 | 3,535.00 | 3,464.69 | 471,986 |
| 2024-03-19 | 3,845.00 | 3,865.00 | 3,615.00 | 3,650.00 | 3,577.40 | 1,093,347 |
| 2024-03-18 | 3,810.00 | 3,945.00 | 3,740.00 | 3,855.00 | 3,778.33 | 1,057,306 |
| 2024-03-15 | 3,810.00 | 4,270.00 | 3,805.00 | 3,865.00 | 3,788.13 | 11,999,354 |
| 2024-03-14 | 3,775.00 | 3,855.00 | 3,670.00 | 3,740.00 | 3,665.61 | 500,631 |
| 2024-03-13 | 3,595.00 | 3,980.00 | 3,595.00 | 3,775.00 | 3,699.92 | 1,873,591 |
| 2024-03-12 | 3,665.00 | 3,700.00 | 3,545.00 | 3,625.00 | 3,552.90 | 359,293 |
| 2024-03-11 | 3,715.00 | 3,970.00 | 3,670.00 | 3,670.00 | 3,597.01 | 858,006 |
| 2024-03-08 | 3,710.00 | 3,795.00 | 3,700.00 | 3,715.00 | 3,641.11 | 262,960 |
| 2024-03-07 | 3,895.00 | 3,900.00 | 3,720.00 | 3,720.00 | 3,646.01 | 350,679 |
| 2024-03-06 | 3,845.00 | 3,955.00 | 3,795.00 | 3,865.00 | 3,788.13 | 604,022 |
| 2024-03-05 | 3,865.00 | 3,925.00 | 3,785.00 | 3,845.00 | 3,768.53 | 451,260 |
| 2024-03-04 | 3,775.00 | 3,855.00 | 3,730.00 | 3,830.00 | 3,753.82 | 560,016 |
| 2024-02-29 | 3,640.00 | 3,780.00 | 3,550.00 | 3,650.00 | 3,577.40 | 418,431 |
| 2024-02-28 | 3,700.00 | 3,785.00 | 3,665.00 | 3,665.00 | 3,592.11 | 416,602 |
| 2024-02-27 | 3,820.00 | 4,050.00 | 3,715.00 | 3,745.00 | 3,670.51 | 1,943,537 |
| 2024-02-26 | 4,000.00 | 4,125.00 | 3,815.00 | 3,850.00 | 3,773.43 | 1,597,639 |
| 2024-02-23 | 4,050.00 | 4,080.00 | 3,950.00 | 4,010.00 | 3,930.24 | 800,809 |
| 2024-02-22 | 4,085.00 | 4,125.00 | 3,960.00 | 4,080.00 | 3,998.85 | 1,599,611 |
| 2024-02-21 | 4,010.00 | 4,165.00 | 3,965.00 | 4,165.00 | 4,082.16 | 2,594,459 |
| 2024-02-20 | 4,180.00 | 4,480.00 | 4,020.00 | 4,050.00 | 3,969.45 | 13,771,913 |
| 2024-02-19 | 3,420.00 | 4,310.00 | 3,390.00 | 4,140.00 | 4,057.66 | 24,205,209 |
| 2024-02-16 | 3,350.00 | 3,490.00 | 3,340.00 | 3,400.00 | 3,332.38 | 707,121 |
| 2024-02-15 | 3,445.00 | 3,455.00 | 3,330.00 | 3,350.00 | 3,283.37 | 530,827 |
| 2024-02-14 | 3,465.00 | 3,530.00 | 3,415.00 | 3,425.00 | 3,356.88 | 583,414 |
| 2024-02-13 | 3,390.00 | 3,555.00 | 3,390.00 | 3,500.00 | 3,430.39 | 1,472,487 |
| 2024-02-08 | 3,350.00 | 3,595.00 | 3,295.00 | 3,430.00 | 3,361.78 | 3,565,319 |
| 2024-02-07 | 3,335.00 | 3,540.00 | 3,315.00 | 3,385.00 | 3,317.67 | 2,115,116 |
| 2024-02-06 | 3,465.00 | 3,565.00 | 3,400.00 | 3,400.00 | 3,332.38 | 1,509,343 |
| 2024-02-05 | 3,735.00 | 3,955.00 | 3,575.00 | 3,580.00 | 3,508.80 | 4,537,038 |
| 2024-02-02 | 4,335.00 | 4,400.00 | 3,695.00 | 3,695.00 | 3,621.51 | 10,256,822 |
| 2024-02-01 | 3,885.00 | 4,130.00 | 3,595.00 | 3,870.00 | 3,793.03 | 11,732,999 |
| 2024-01-31 | 3,850.00 | 4,250.00 | 3,735.00 | 3,910.00 | 3,832.23 | 27,752,109 |
| 2024-01-30 | 2,985.00 | 3,805.00 | 2,940.00 | 3,805.00 | 3,729.32 | 25,740,749 |
| 2024-01-29 | 2,940.00 | 2,980.00 | 2,880.00 | 2,930.00 | 2,871.72 | 85,052 |
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.