Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,335.00 | 4,470.00 | 4,300.00 | 4,405.00 | 4,289.49 | 86,263 |
| 2023-05-02 | 4,275.00 | 4,450.00 | 4,250.00 | 4,400.00 | 4,284.62 | 113,887 |
| 2023-04-28 | 4,410.00 | 4,440.00 | 4,265.00 | 4,330.00 | 4,216.45 | 153,327 |
| 2023-04-27 | 4,530.00 | 4,530.00 | 4,350.00 | 4,410.00 | 4,294.35 | 138,533 |
| 2023-04-26 | 4,630.00 | 4,685.00 | 4,490.00 | 4,500.00 | 4,381.99 | 140,314 |
| 2023-04-25 | 4,735.00 | 4,765.00 | 4,625.00 | 4,630.00 | 4,508.59 | 151,898 |
| 2023-04-24 | 4,900.00 | 4,925.00 | 4,725.00 | 4,735.00 | 4,610.83 | 177,405 |
| 2023-04-21 | 5,030.00 | 5,090.00 | 4,900.00 | 4,910.00 | 4,781.24 | 213,912 |
| 2023-04-20 | 5,330.00 | 5,400.00 | 5,070.00 | 5,080.00 | 4,946.79 | 333,893 |
| 2023-04-19 | 5,240.00 | 5,530.00 | 5,210.00 | 5,340.00 | 5,199.97 | 468,878 |
| 2023-04-18 | 5,330.00 | 5,430.00 | 5,210.00 | 5,270.00 | 5,131.80 | 325,535 |
| 2023-04-17 | 5,690.00 | 5,840.00 | 5,310.00 | 5,340.00 | 5,199.97 | 1,644,784 |
| 2023-04-14 | 5,270.00 | 5,590.00 | 5,260.00 | 5,470.00 | 5,326.56 | 1,313,320 |
| 2023-04-13 | 5,240.00 | 5,260.00 | 5,030.00 | 5,260.00 | 5,122.06 | 191,126 |
| 2023-04-12 | 4,970.00 | 5,470.00 | 4,950.00 | 5,230.00 | 5,092.85 | 763,266 |
| 2023-04-11 | 4,995.00 | 5,030.00 | 4,715.00 | 4,960.00 | 4,829.93 | 178,487 |
| 2023-04-10 | 5,040.00 | 5,230.00 | 4,970.00 | 4,995.00 | 4,864.01 | 240,090 |
| 2023-04-07 | 5,130.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,966.26 | 99,492 |
| 2023-04-06 | 5,210.00 | 5,220.00 | 5,000.00 | 5,130.00 | 4,995.47 | 174,047 |
| 2023-04-05 | 5,240.00 | 5,330.00 | 5,190.00 | 5,210.00 | 5,073.38 | 152,361 |
| 2023-04-04 | 5,250.00 | 5,330.00 | 5,190.00 | 5,290.00 | 5,151.28 | 123,752 |
| 2023-04-03 | 5,310.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,131.80 | 161,413 |
| 2023-03-31 | 5,500.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,268.13 | 310,657 |
| 2023-03-30 | 5,400.00 | 5,520.00 | 5,180.00 | 5,460.00 | 5,316.82 | 253,673 |
| 2023-03-29 | 5,360.00 | 5,510.00 | 5,310.00 | 5,380.00 | 5,238.92 | 305,511 |
| 2023-03-28 | 5,190.00 | 5,490.00 | 5,180.00 | 5,360.00 | 5,219.44 | 403,161 |
| 2023-03-27 | 5,300.00 | 5,510.00 | 5,160.00 | 5,180.00 | 5,044.16 | 246,390 |
| 2023-03-24 | 5,030.00 | 5,200.00 | 4,990.00 | 5,180.00 | 5,044.16 | 128,340 |
| 2023-03-23 | 5,100.00 | 5,250.00 | 5,010.00 | 5,040.00 | 4,907.83 | 213,033 |
| 2023-03-22 | 5,210.00 | 5,210.00 | 5,030.00 | 5,100.00 | 4,966.26 | 159,543 |
| 2023-03-21 | 5,100.00 | 5,300.00 | 5,060.00 | 5,160.00 | 5,024.69 | 354,484 |
| 2023-03-20 | 4,805.00 | 5,450.00 | 4,770.00 | 5,080.00 | 4,946.79 | 729,320 |
| 2023-03-17 | 4,730.00 | 4,870.00 | 4,690.00 | 4,805.00 | 4,679.00 | 153,082 |
| 2023-03-16 | 4,875.00 | 4,875.00 | 4,660.00 | 4,730.00 | 4,605.96 | 121,681 |
| 2023-03-15 | 4,700.00 | 4,930.00 | 4,700.00 | 4,875.00 | 4,747.16 | 157,893 |
| 2023-03-14 | 4,965.00 | 4,965.00 | 4,680.00 | 4,745.00 | 4,620.57 | 204,560 |
| 2023-03-13 | 4,980.00 | 5,090.00 | 4,750.00 | 4,945.00 | 4,815.33 | 192,132 |
| 2023-03-10 | 5,360.00 | 5,360.00 | 4,995.00 | 5,020.00 | 4,888.36 | 401,946 |
| 2023-03-09 | 5,630.00 | 5,630.00 | 5,400.00 | 5,400.00 | 5,258.39 | 267,904 |
| 2023-03-08 | 5,600.00 | 5,670.00 | 5,570.00 | 5,630.00 | 5,482.36 | 158,122 |
| 2023-03-07 | 5,790.00 | 5,940.00 | 5,650.00 | 5,660.00 | 5,511.58 | 317,034 |
| 2023-03-06 | 5,770.00 | 5,790.00 | 5,620.00 | 5,790.00 | 5,638.17 | 253,589 |
| 2023-03-03 | 5,700.00 | 5,780.00 | 5,500.00 | 5,780.00 | 5,628.43 | 249,102 |
| 2023-03-02 | 5,700.00 | 5,830.00 | 5,460.00 | 5,580.00 | 5,433.67 | 370,568 |
| 2023-02-28 | 5,820.00 | 5,900.00 | 5,680.00 | 5,790.00 | 5,638.17 | 295,690 |
| 2023-02-27 | 5,660.00 | 5,940.00 | 5,620.00 | 5,900.00 | 5,745.28 | 391,158 |
| 2023-02-24 | 5,640.00 | 5,790.00 | 5,560.00 | 5,660.00 | 5,511.58 | 3,617 |
| 2023-02-23 | 5,630.00 | 5,770.00 | 5,610.00 | 5,640.00 | 5,492.10 | 12,893 |
| 2023-02-22 | 6,000.00 | 6,060.00 | 5,650.00 | 5,680.00 | 5,531.05 | 6,722 |
| 2023-02-21 | 6,520.00 | 6,600.00 | 6,040.00 | 6,060.00 | 5,901.09 | 13,490 |
| 2023-02-20 | 5,730.00 | 6,090.00 | 5,710.00 | 6,040.00 | 5,881.61 | 151,219 |
| 2023-02-17 | 5,550.00 | 5,960.00 | 5,540.00 | 5,710.00 | 5,560.26 | 11,038 |
| 2023-02-16 | 5,600.00 | 5,690.00 | 5,470.00 | 5,640.00 | 5,492.10 | 8,119 |
| 2023-02-15 | 5,920.00 | 5,930.00 | 5,560.00 | 5,590.00 | 5,443.41 | 10,153 |
| 2023-02-14 | 5,840.00 | 5,970.00 | 5,820.00 | 5,910.00 | 5,755.02 | 11,525 |
| 2023-02-13 | 5,900.00 | 5,980.00 | 5,820.00 | 5,860.00 | 5,706.33 | 6,064 |
| 2023-02-10 | 6,150.00 | 6,200.00 | 5,860.00 | 5,950.00 | 5,793.97 | 15,847 |
| 2023-02-09 | 6,310.00 | 6,310.00 | 6,130.00 | 6,160.00 | 5,998.46 | 7,312 |
| 2023-02-08 | 6,500.00 | 6,700.00 | 6,300.00 | 6,340.00 | 6,173.74 | 26,700 |
| 2023-02-07 | 6,150.00 | 6,450.00 | 6,110.00 | 6,450.00 | 6,280.86 | 145,958 |
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.