Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,474.00 | 1,529.00 | 1,450.00 | 1,504.00 | 1,504.00 | 35,703 |
| 2026-07-15 | 1,435.00 | 1,474.00 | 1,412.00 | 1,443.00 | 1,443.00 | 22,243 |
| 2026-07-14 | 1,361.00 | 1,449.00 | 1,361.00 | 1,424.00 | 1,424.00 | 129,187 |
| 2026-07-13 | 1,548.00 | 1,548.00 | 1,431.00 | 1,449.00 | 1,449.00 | 63,991 |
| 2026-07-10 | 1,530.00 | 1,585.00 | 1,525.00 | 1,548.00 | 1,548.00 | 57,887 |
| 2026-07-09 | 1,550.00 | 1,621.00 | 1,547.00 | 1,559.00 | 1,559.00 | 75,637 |
| 2026-07-08 | 1,670.00 | 1,684.00 | 1,550.00 | 1,631.00 | 1,631.00 | 99,094 |
| 2026-07-07 | 1,701.00 | 1,830.00 | 1,670.00 | 1,680.00 | 1,680.00 | 82,065 |
| 2026-07-06 | 1,817.00 | 1,830.00 | 1,731.00 | 1,758.00 | 1,758.00 | 71,636 |
| 2026-07-03 | 1,848.00 | 1,863.00 | 1,803.00 | 1,817.00 | 1,817.00 | 49,594 |
| 2026-07-02 | 1,860.00 | 1,884.00 | 1,801.00 | 1,831.00 | 1,831.00 | 62,503 |
| 2026-07-01 | 1,833.00 | 1,880.00 | 1,832.00 | 1,860.00 | 1,860.00 | 62,292 |
| 2026-06-30 | 1,800.00 | 1,850.00 | 1,775.00 | 1,850.00 | 1,850.00 | 32,046 |
| 2026-06-29 | 1,762.00 | 1,849.00 | 1,728.00 | 1,813.00 | 1,813.00 | 81,559 |
| 2026-06-26 | 1,825.00 | 1,839.00 | 1,756.00 | 1,777.00 | 1,777.00 | 138,007 |
| 2026-06-25 | 1,905.00 | 1,905.00 | 1,772.00 | 1,825.00 | 1,825.00 | 179,527 |
| 2026-06-24 | 1,790.00 | 1,889.00 | 1,788.00 | 1,876.00 | 1,876.00 | 179,632 |
| 2026-06-23 | 1,750.00 | 1,890.00 | 1,750.00 | 1,790.00 | 1,790.00 | 389,505 |
| 2026-06-22 | 1,740.00 | 1,878.00 | 1,718.00 | 1,778.00 | 1,778.00 | 214,029 |
| 2026-06-19 | 1,813.00 | 1,875.00 | 1,740.00 | 1,746.00 | 1,746.00 | 87,273 |
| 2026-06-18 | 1,775.00 | 1,870.00 | 1,655.00 | 1,813.00 | 1,813.00 | 213,044 |
| 2026-06-17 | 1,684.00 | 2,055.00 | 1,684.00 | 1,740.00 | 1,740.00 | 1,163,188 |
| 2026-06-16 | 1,772.00 | 1,772.00 | 1,630.00 | 1,652.00 | 1,652.00 | 113,596 |
| 2026-06-15 | 1,680.00 | 1,764.00 | 1,665.00 | 1,764.00 | 1,764.00 | 67,090 |
| 2026-06-12 | 1,613.00 | 1,694.00 | 1,595.00 | 1,680.00 | 1,680.00 | 49,106 |
| 2026-06-11 | 1,623.00 | 1,660.00 | 1,600.00 | 1,627.00 | 1,627.00 | 31,011 |
| 2026-06-10 | 1,617.00 | 1,679.00 | 1,581.00 | 1,623.00 | 1,623.00 | 76,770 |
| 2026-06-09 | 1,615.00 | 1,728.00 | 1,614.00 | 1,614.00 | 1,614.00 | 92,225 |
| 2026-06-08 | 1,572.00 | 1,635.00 | 1,502.00 | 1,614.00 | 1,614.00 | 102,750 |
| 2026-06-05 | 1,770.00 | 1,770.00 | 1,595.00 | 1,608.00 | 1,608.00 | 75,688 |
| 2026-06-04 | 1,800.00 | 1,863.00 | 1,654.00 | 1,755.00 | 1,755.00 | 309,730 |
| 2026-06-02 | 1,551.00 | 1,748.00 | 1,551.00 | 1,737.00 | 1,737.00 | 252,554 |
| 2026-06-01 | 1,510.00 | 1,660.00 | 1,510.00 | 1,598.00 | 1,598.00 | 219,809 |
| 2026-05-29 | 1,551.00 | 1,580.00 | 1,457.00 | 1,510.00 | 1,510.00 | 105,664 |
| 2026-05-28 | 1,575.00 | 1,597.00 | 1,547.00 | 1,564.00 | 1,564.00 | 70,074 |
| 2026-05-27 | 1,576.00 | 1,630.00 | 1,554.00 | 1,567.00 | 1,567.00 | 67,754 |
| 2026-05-26 | 1,638.00 | 1,659.00 | 1,625.00 | 1,631.00 | 1,631.00 | 58,939 |
| 2026-05-22 | 1,574.00 | 1,645.00 | 1,574.00 | 1,631.00 | 1,631.00 | 65,295 |
| 2026-05-21 | 1,587.00 | 1,655.00 | 1,531.00 | 1,587.00 | 1,587.00 | 64,400 |
| 2026-05-20 | 1,634.00 | 1,635.00 | 1,551.00 | 1,587.00 | 1,587.00 | 64,807 |
| 2026-05-19 | 1,574.00 | 1,660.00 | 1,574.00 | 1,625.00 | 1,625.00 | 122,000 |
| 2026-05-18 | 1,650.00 | 1,662.00 | 1,603.00 | 1,643.00 | 1,643.00 | 77,027 |
| 2026-05-15 | 1,715.00 | 1,715.00 | 1,600.00 | 1,674.00 | 1,674.00 | 156,171 |
| 2026-05-14 | 1,676.00 | 1,735.00 | 1,675.00 | 1,717.00 | 1,717.00 | 86,957 |
| 2026-05-13 | 1,670.00 | 1,724.00 | 1,666.00 | 1,690.00 | 1,690.00 | 115,634 |
| 2026-05-12 | 1,768.00 | 1,813.00 | 1,682.00 | 1,708.00 | 1,708.00 | 296,777 |
| 2026-05-11 | 1,859.00 | 1,859.00 | 1,768.00 | 1,768.00 | 1,768.00 | 154,127 |
| 2026-05-08 | 1,888.00 | 1,888.00 | 1,829.00 | 1,859.00 | 1,859.00 | 85,405 |
| 2026-05-07 | 1,913.00 | 1,952.00 | 1,856.00 | 1,864.00 | 1,864.00 | 223,009 |
| 2026-05-06 | 2,000.00 | 2,000.00 | 1,890.00 | 1,913.00 | 1,913.00 | 286,826 |
| 2026-05-04 | 2,050.00 | 2,065.00 | 1,930.00 | 1,975.00 | 1,975.00 | 526,550 |
| 2026-04-30 | 2,170.00 | 2,195.00 | 2,050.00 | 2,050.00 | 2,050.00 | 313,545 |
| 2026-04-29 | 2,230.00 | 2,265.00 | 2,060.00 | 2,225.00 | 2,225.00 | 762,807 |
| 2026-04-28 | 1,962.00 | 2,360.00 | 1,962.00 | 2,210.00 | 2,210.00 | 5,624,418 |
| 2026-04-27 | 1,935.00 | 1,964.00 | 1,900.00 | 1,962.00 | 1,962.00 | 128,054 |
| 2026-04-24 | 1,946.00 | 1,959.00 | 1,900.00 | 1,922.00 | 1,922.00 | 75,122 |
| 2026-04-23 | 1,876.00 | 1,964.00 | 1,876.00 | 1,934.00 | 1,934.00 | 153,085 |
| 2026-04-22 | 1,896.00 | 1,911.00 | 1,865.00 | 1,876.00 | 1,876.00 | 89,576 |
| 2026-04-21 | 1,898.00 | 1,945.00 | 1,872.00 | 1,913.00 | 1,913.00 | 200,830 |
| 2026-04-20 | 1,865.00 | 1,976.00 | 1,850.00 | 1,921.00 | 1,921.00 | 602,149 |
← NewerPage 2 of 2 · 120 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.