Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,220.00 | 6,270.00 | 6,060.00 | 6,150.00 | 5,988.73 | 6,020 |
| 2023-02-03 | 6,500.00 | 6,520.00 | 6,200.00 | 6,220.00 | 6,056.89 | 19,725 |
| 2023-02-02 | 6,620.00 | 6,650.00 | 6,430.00 | 6,480.00 | 6,310.07 | 15,715 |
| 2023-02-01 | 6,780.00 | 6,790.00 | 6,600.00 | 6,610.00 | 6,436.66 | 13,546 |
| 2023-01-31 | 6,680.00 | 6,740.00 | 6,580.00 | 6,680.00 | 6,504.83 | 17,782 |
| 2023-01-30 | 7,000.00 | 7,020.00 | 6,680.00 | 6,680.00 | 6,504.83 | 33,841 |
| 2023-01-27 | 7,100.00 | 7,220.00 | 6,920.00 | 6,920.00 | 6,738.53 | 35,610 |
| 2023-01-26 | 7,300.00 | 7,500.00 | 6,930.00 | 7,100.00 | 6,913.81 | 45,042 |
| 2023-01-25 | 7,340.00 | 7,500.00 | 6,900.00 | 7,150.00 | 6,962.50 | 92,986 |
| 2023-01-20 | 7,260.00 | 8,100.00 | 7,140.00 | 7,340.00 | 7,147.52 | 1,644,023 |
| 2023-01-19 | 7,790.00 | 7,800.00 | 7,310.00 | 7,350.00 | 7,157.26 | 908,416 |
| 2023-01-18 | 8,600.00 | 8,680.00 | 7,890.00 | 7,940.00 | 7,731.79 | 1,455,429 |
| 2023-01-17 | 8,940.00 | 10,050.00 | 8,630.00 | 8,850.00 | 8,617.92 | 8,811,150 |
| 2023-01-16 | 8,120.00 | 8,480.00 | 7,980.00 | 8,450.00 | 8,228.41 | 1,363,677 |
| 2023-01-13 | 7,960.00 | 8,300.00 | 7,860.00 | 8,080.00 | 7,868.11 | 1,220,123 |
| 2023-01-12 | 7,780.00 | 8,140.00 | 7,620.00 | 8,010.00 | 7,799.95 | 1,034,660 |
| 2023-01-11 | 7,850.00 | 8,100.00 | 7,440.00 | 7,770.00 | 7,566.24 | 1,366,044 |
| 2023-01-10 | 7,700.00 | 8,010.00 | 7,530.00 | 8,010.00 | 7,799.95 | 1,829,373 |
| 2023-01-09 | 7,590.00 | 7,770.00 | 7,400.00 | 7,590.00 | 7,390.96 | 821,179 |
| 2023-01-06 | 7,650.00 | 7,730.00 | 7,300.00 | 7,460.00 | 7,264.37 | 930,542 |
| 2023-01-05 | 8,400.00 | 8,480.00 | 7,850.00 | 7,930.00 | 7,722.05 | 2,088,001 |
| 2023-01-04 | 8,140.00 | 8,390.00 | 7,590.00 | 8,050.00 | 7,838.90 | 3,821,392 |
| 2023-01-03 | 8,600.00 | 8,650.00 | 7,750.00 | 8,100.00 | 7,887.59 | 2,804,986 |
| 2023-01-02 | 9,760.00 | 10,300.00 | 8,840.00 | 9,020.00 | 8,783.46 | 19,159,289 |
| 2022-12-29 | 7,110.00 | 8,730.00 | 6,820.00 | 8,730.00 | 8,501.07 | 15,957,567 |
| 2022-12-28 | 6,910.00 | 7,580.00 | 6,210.00 | 6,720.00 | 6,543.78 | 15,836,711 |
| 2022-12-27 | 6,920.00 | 7,700.00 | 6,240.00 | 6,370.00 | 6,202.96 | 17,946,477 |
| 2022-12-26 | 6,060.00 | 6,060.00 | 5,700.00 | 6,060.00 | 5,901.09 | 3,046,496 |
| 2022-12-23 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 4,542.67 | 341,921 |
← NewerPage 16 of 16 · 929 trading days
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.