Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 162300.KQ stock page

Shin Steel Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,940.002,980.002,880.002,930.002,871.7285,052
2024-01-262,910.002,965.002,870.002,940.002,881.5395,235
2024-01-252,825.002,960.002,800.002,880.002,822.7247,327
2024-01-242,835.002,880.002,820.002,825.002,768.8159,750
2024-01-232,800.002,915.002,790.002,865.002,808.0277,562
2024-01-222,830.002,850.002,790.002,820.002,763.9169,242
2024-01-192,880.002,915.002,810.002,810.002,754.1162,490
2024-01-182,800.002,905.002,800.002,845.002,788.4168,225
2024-01-172,945.002,950.002,810.002,815.002,759.01138,249
2024-01-162,995.003,045.002,905.002,920.002,861.92123,502
2024-01-152,980.003,000.002,945.002,995.002,935.4325,698
2024-01-123,055.003,070.002,975.002,990.002,930.53139,200
2024-01-113,000.003,070.002,995.003,055.002,994.24170,828
2024-01-103,000.003,045.002,980.003,000.002,940.33121,818
2024-01-093,045.003,070.002,990.003,010.002,950.13133,260
2024-01-083,065.003,065.002,955.002,995.002,935.43131,034
2024-01-052,985.003,075.002,945.003,040.002,979.54175,835
2024-01-042,980.003,020.002,940.002,985.002,925.6368,524
2024-01-032,995.002,995.002,945.002,985.002,925.6372,445
2024-01-022,960.003,005.002,945.002,995.002,935.43112,832
2023-12-282,950.003,020.002,925.002,985.002,925.63128,569
2023-12-272,935.002,980.002,845.002,915.002,857.02123,949
2023-12-262,910.003,010.002,900.002,940.002,862.90178,093
2023-12-222,935.002,995.002,915.002,915.002,838.56162,580
2023-12-213,000.003,025.002,910.002,945.002,867.77265,318
2023-12-203,025.003,050.002,995.003,035.002,955.41247,064
2023-12-193,100.003,100.003,000.003,015.002,935.94778,919
2023-12-182,810.003,385.002,760.003,105.003,023.586,104,233
2023-12-152,785.002,840.002,760.002,780.002,707.1094,708
2023-12-142,720.002,805.002,715.002,785.002,711.9785,490
2023-12-132,795.002,795.002,705.002,705.002,634.07111,262
2023-12-122,820.002,820.002,765.002,805.002,731.4456,271
2023-12-112,790.002,850.002,760.002,795.002,721.7183,636
2023-12-082,715.002,800.002,715.002,775.002,702.2389,494
2023-12-072,795.002,795.002,705.002,710.002,638.93111,790
2023-12-062,765.002,845.002,725.002,795.002,721.7149,204
2023-12-052,830.002,885.002,765.002,765.002,692.49105,573
2023-12-042,860.002,925.002,840.002,855.002,780.1363,864
2023-12-012,980.002,990.002,840.002,850.002,775.26149,991
2023-11-302,860.002,985.002,820.002,985.002,906.72145,112
2023-11-292,830.002,930.002,795.002,860.002,785.0089,316
2023-11-282,915.002,930.002,850.002,870.002,794.7476,975
2023-11-272,940.002,940.002,865.002,900.002,823.9591,531
2023-11-242,965.002,980.002,905.002,935.002,858.0380,306
2023-11-232,950.002,970.002,905.002,905.002,828.8263,827
2023-11-222,965.002,965.002,895.002,930.002,853.1760,988
2023-11-212,930.002,975.002,890.002,945.002,867.77100,326
2023-11-202,870.002,965.002,810.002,945.002,867.77119,952
2023-11-172,905.002,925.002,800.002,810.002,736.3164,474
2023-11-162,860.002,915.002,845.002,905.002,828.8249,905
2023-11-152,865.002,930.002,820.002,885.002,809.35116,242
2023-11-142,715.002,870.002,700.002,830.002,755.79153,016
2023-11-132,780.002,805.002,650.002,665.002,595.11147,175
2023-11-102,945.002,945.002,760.002,775.002,702.23120,473
2023-11-092,925.002,965.002,835.002,880.002,804.48130,435
2023-11-082,875.002,970.002,840.002,875.002,799.61101,576
2023-11-072,995.003,015.002,830.002,870.002,794.74209,358
2023-11-062,940.003,030.002,910.002,990.002,911.59174,897
2023-11-032,870.002,920.002,800.002,900.002,823.95113,907
2023-11-022,750.002,825.002,735.002,810.002,736.31159,342
← NewerPage 12 of 16 · 930 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.