Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3,755.00 | 3,925.00 | 3,750.00 | 3,900.00 | 3,797.73 | 513,192 |
| 2023-07-28 | 3,415.00 | 3,860.00 | 3,370.00 | 3,740.00 | 3,641.92 | 1,020,881 |
| 2023-07-27 | 3,445.00 | 3,625.00 | 3,440.00 | 3,500.00 | 3,408.22 | 340,099 |
| 2023-07-26 | 3,760.00 | 3,760.00 | 3,375.00 | 3,445.00 | 3,354.66 | 850,150 |
| 2023-07-25 | 3,900.00 | 3,910.00 | 3,700.00 | 3,760.00 | 3,661.40 | 556,081 |
| 2023-07-24 | 4,000.00 | 4,095.00 | 3,810.00 | 3,900.00 | 3,797.73 | 582,246 |
| 2023-07-21 | 4,100.00 | 4,295.00 | 3,985.00 | 4,000.00 | 3,895.11 | 644,117 |
| 2023-07-20 | 4,235.00 | 4,280.00 | 4,050.00 | 4,145.00 | 4,036.30 | 664,114 |
| 2023-07-19 | 4,780.00 | 4,785.00 | 4,235.00 | 4,235.00 | 4,123.94 | 1,432,476 |
| 2023-07-18 | 4,860.00 | 4,935.00 | 4,685.00 | 4,695.00 | 4,571.88 | 972,937 |
| 2023-07-17 | 4,670.00 | 5,120.00 | 4,670.00 | 4,970.00 | 4,839.67 | 2,807,759 |
| 2023-07-14 | 4,905.00 | 4,975.00 | 4,645.00 | 4,680.00 | 4,557.27 | 1,194,015 |
| 2023-07-13 | 5,040.00 | 5,150.00 | 4,840.00 | 4,885.00 | 4,756.90 | 1,906,423 |
| 2023-07-12 | 5,280.00 | 5,460.00 | 5,050.00 | 5,090.00 | 4,956.52 | 2,673,931 |
| 2023-07-11 | 5,280.00 | 5,420.00 | 5,130.00 | 5,320.00 | 5,180.49 | 3,355,950 |
| 2023-07-10 | 5,110.00 | 5,760.00 | 4,985.00 | 5,280.00 | 5,141.54 | 14,388,735 |
| 2023-07-07 | 5,240.00 | 5,270.00 | 4,950.00 | 5,170.00 | 5,034.42 | 4,480,251 |
| 2023-07-06 | 4,675.00 | 5,510.00 | 4,640.00 | 5,450.00 | 5,307.08 | 14,215,793 |
| 2023-07-05 | 4,590.00 | 5,090.00 | 4,525.00 | 4,770.00 | 4,644.91 | 10,567,525 |
| 2023-07-04 | 4,795.00 | 4,820.00 | 4,540.00 | 4,620.00 | 4,498.85 | 1,924,549 |
| 2023-07-03 | 4,640.00 | 4,900.00 | 4,580.00 | 4,870.00 | 4,742.29 | 7,702,385 |
| 2023-06-30 | 4,600.00 | 5,040.00 | 4,395.00 | 4,530.00 | 4,411.21 | 13,981,386 |
| 2023-06-29 | 4,700.00 | 5,070.00 | 4,425.00 | 4,610.00 | 4,489.11 | 8,850,613 |
| 2023-06-28 | 4,150.00 | 5,350.00 | 4,085.00 | 4,645.00 | 4,523.19 | 31,839,110 |
| 2023-06-27 | 3,395.00 | 4,355.00 | 3,345.00 | 4,235.00 | 4,123.94 | 24,431,785 |
| 2023-06-26 | 3,300.00 | 3,805.00 | 3,170.00 | 3,375.00 | 3,286.50 | 4,782,331 |
| 2023-06-23 | 3,575.00 | 3,610.00 | 3,215.00 | 3,290.00 | 3,203.73 | 920,293 |
| 2023-06-22 | 3,660.00 | 3,770.00 | 3,525.00 | 3,610.00 | 3,515.33 | 154,842 |
| 2023-06-21 | 3,860.00 | 3,870.00 | 3,660.00 | 3,710.00 | 3,612.71 | 184,419 |
| 2023-06-20 | 3,800.00 | 3,910.00 | 3,795.00 | 3,810.00 | 3,710.09 | 137,307 |
| 2023-06-19 | 4,005.00 | 4,005.00 | 3,825.00 | 3,840.00 | 3,739.30 | 168,230 |
| 2023-06-16 | 3,985.00 | 4,170.00 | 3,970.00 | 3,970.00 | 3,865.89 | 152,994 |
| 2023-06-15 | 4,070.00 | 4,110.00 | 3,965.00 | 3,980.00 | 3,875.63 | 97,751 |
| 2023-06-14 | 4,115.00 | 4,210.00 | 4,015.00 | 4,070.00 | 3,963.27 | 98,353 |
| 2023-06-13 | 4,095.00 | 4,170.00 | 4,080.00 | 4,130.00 | 4,021.70 | 47,740 |
| 2023-06-12 | 4,005.00 | 4,150.00 | 4,005.00 | 4,130.00 | 4,021.70 | 54,223 |
| 2023-06-09 | 4,050.00 | 4,145.00 | 4,005.00 | 4,145.00 | 4,036.30 | 42,903 |
| 2023-06-08 | 4,130.00 | 4,160.00 | 4,045.00 | 4,075.00 | 3,968.14 | 46,686 |
| 2023-06-07 | 4,120.00 | 4,180.00 | 4,085.00 | 4,180.00 | 4,070.39 | 52,391 |
| 2023-06-05 | 4,000.00 | 4,180.00 | 4,000.00 | 4,120.00 | 4,011.96 | 69,910 |
| 2023-06-02 | 4,010.00 | 4,045.00 | 3,950.00 | 4,045.00 | 3,938.93 | 32,132 |
| 2023-06-01 | 4,000.00 | 4,050.00 | 3,990.00 | 4,010.00 | 3,904.84 | 32,440 |
| 2023-05-31 | 4,025.00 | 4,085.00 | 4,000.00 | 4,015.00 | 3,909.71 | 50,713 |
| 2023-05-30 | 4,100.00 | 4,170.00 | 3,995.00 | 4,025.00 | 3,919.45 | 80,444 |
| 2023-05-26 | 4,250.00 | 4,275.00 | 4,100.00 | 4,130.00 | 4,021.70 | 95,099 |
| 2023-05-25 | 4,120.00 | 4,250.00 | 4,100.00 | 4,165.00 | 4,055.78 | 70,959 |
| 2023-05-24 | 4,100.00 | 4,165.00 | 4,000.00 | 4,150.00 | 4,041.17 | 62,330 |
| 2023-05-23 | 4,055.00 | 4,270.00 | 4,055.00 | 4,120.00 | 4,011.96 | 69,621 |
| 2023-05-22 | 4,035.00 | 4,155.00 | 4,015.00 | 4,110.00 | 4,002.22 | 63,588 |
| 2023-05-19 | 4,135.00 | 4,145.00 | 4,045.00 | 4,065.00 | 3,958.40 | 108,591 |
| 2023-05-18 | 3,920.00 | 4,300.00 | 3,920.00 | 4,180.00 | 4,070.39 | 408,938 |
| 2023-05-17 | 3,850.00 | 3,915.00 | 3,800.00 | 3,905.00 | 3,802.60 | 79,205 |
| 2023-05-16 | 3,870.00 | 3,950.00 | 3,825.00 | 3,850.00 | 3,749.04 | 101,438 |
| 2023-05-15 | 4,120.00 | 4,180.00 | 3,790.00 | 3,920.00 | 3,817.20 | 146,672 |
| 2023-05-12 | 4,225.00 | 4,225.00 | 4,120.00 | 4,120.00 | 4,011.96 | 56,623 |
| 2023-05-11 | 4,200.00 | 4,235.00 | 4,190.00 | 4,230.00 | 4,119.07 | 40,022 |
| 2023-05-10 | 4,160.00 | 4,220.00 | 4,155.00 | 4,200.00 | 4,089.86 | 37,613 |
| 2023-05-09 | 4,330.00 | 4,340.00 | 4,120.00 | 4,180.00 | 4,070.39 | 134,441 |
| 2023-05-08 | 4,400.00 | 4,400.00 | 4,290.00 | 4,320.00 | 4,206.71 | 84,042 |
| 2023-05-04 | 4,405.00 | 4,405.00 | 4,300.00 | 4,330.00 | 4,216.45 | 75,853 |
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.