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
2023-10-312,890.002,935.002,735.002,740.002,668.15196,850
2023-10-302,760.003,035.002,735.002,890.002,814.21273,399
2023-10-272,795.002,875.002,725.002,810.002,736.31169,747
2023-10-262,845.002,925.002,790.002,795.002,721.71201,505
2023-10-253,020.003,140.002,900.002,945.002,867.77366,351
2023-10-242,845.003,340.002,755.003,030.002,950.542,127,792
2023-10-232,900.002,975.002,835.002,850.002,775.26330,633
2023-10-203,200.003,200.002,930.002,965.002,887.25508,402
2023-10-193,250.003,300.003,110.003,250.003,164.77364,168
2023-10-183,325.003,395.003,230.003,265.003,179.38159,480
2023-10-173,335.003,430.003,305.003,325.003,237.81200,732
2023-10-163,235.003,405.003,230.003,325.003,237.81231,737
2023-10-133,400.003,485.003,300.003,370.003,281.63240,217
2023-10-123,435.003,535.003,435.003,495.003,403.35162,558
2023-10-113,300.003,455.003,300.003,435.003,344.92242,884
2023-10-103,610.003,610.003,250.003,275.003,189.12575,459
2023-10-063,470.003,650.003,470.003,610.003,515.33249,298
2023-10-053,495.003,605.003,330.003,470.003,379.00307,677
2023-10-043,710.003,710.003,450.003,490.003,398.48458,058
2023-09-273,540.003,695.003,540.003,695.003,598.10392,534
2023-09-263,715.003,910.003,555.003,590.003,495.861,111,077
2023-09-253,960.004,025.003,680.003,700.003,602.971,213,144
2023-09-224,100.004,495.004,000.004,050.003,943.804,713,844
2023-09-214,265.004,500.004,140.004,140.004,031.442,330,687
2023-09-204,315.004,650.004,180.004,365.004,250.536,906,931
2023-09-194,275.004,605.004,215.004,340.004,226.193,566,991
2023-09-184,695.004,825.004,385.004,385.004,270.015,969,489
2023-09-154,205.004,965.004,095.004,615.004,493.9840,486,560
2023-09-143,225.004,205.003,220.004,035.003,929.1911,812,750
2023-09-133,270.003,375.003,235.003,235.003,150.17181,903
2023-09-123,420.003,450.003,295.003,305.003,218.33250,470
2023-09-113,685.003,685.003,400.003,400.003,310.84554,324
2023-09-083,350.003,680.003,285.003,495.003,403.351,408,305
2023-09-073,455.003,545.003,355.003,365.003,276.76166,087
2023-09-063,380.003,475.003,315.003,390.003,301.10215,168
2023-09-053,290.003,600.003,285.003,380.003,291.36739,831
2023-09-043,380.003,380.003,200.003,255.003,169.6494,675
2023-09-013,265.003,380.003,200.003,295.003,208.59112,777
2023-08-313,330.003,385.003,225.003,235.003,150.1789,329
2023-08-303,395.003,395.003,280.003,315.003,228.07104,424
2023-08-293,350.003,370.003,275.003,340.003,252.41154,578
2023-08-283,135.003,310.003,090.003,270.003,184.25265,559
2023-08-253,105.003,170.003,090.003,130.003,047.92132,342
2023-08-243,090.003,150.003,080.003,145.003,062.53115,481
2023-08-233,135.003,175.003,085.003,090.003,008.97153,621
2023-08-223,190.003,230.003,155.003,155.003,072.27165,617
2023-08-213,205.003,290.003,195.003,220.003,135.56107,601
2023-08-183,250.003,335.003,160.003,240.003,155.04199,034
2023-08-173,175.003,440.003,165.003,270.003,184.25228,379
2023-08-163,400.003,400.003,220.003,220.003,135.56315,107
2023-08-143,565.003,595.003,425.003,445.003,354.66187,450
2023-08-113,500.003,630.003,475.003,565.003,471.51135,872
2023-08-103,570.003,580.003,510.003,530.003,437.43104,737
2023-08-093,505.003,610.003,455.003,600.003,505.60151,342
2023-08-083,560.003,640.003,500.003,505.003,413.09194,819
2023-08-073,590.003,660.003,550.003,555.003,461.78164,599
2023-08-043,640.003,700.003,525.003,620.003,525.07212,465
2023-08-033,815.003,815.003,500.003,675.003,578.63277,420
2023-08-023,905.004,025.003,745.003,815.003,714.96492,979
2023-08-013,900.003,955.003,800.003,935.003,831.81297,952
← NewerPage 13 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.