Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,944.00 | 1,944.00 | 1,824.00 | 1,860.00 | 1,860.00 | 120,272 |
| 2026-04-16 | 1,782.00 | 1,913.00 | 1,782.00 | 1,871.00 | 1,871.00 | 332,398 |
| 2026-04-15 | 1,740.00 | 1,780.00 | 1,740.00 | 1,777.00 | 1,777.00 | 68,786 |
| 2026-04-14 | 1,798.00 | 1,798.00 | 1,710.00 | 1,747.00 | 1,747.00 | 281,026 |
| 2026-04-13 | 1,805.00 | 1,805.00 | 1,741.00 | 1,746.00 | 1,746.00 | 138,766 |
| 2026-04-10 | 1,791.00 | 1,808.00 | 1,724.00 | 1,737.00 | 1,737.00 | 348,534 |
| 2026-04-09 | 1,654.00 | 1,940.00 | 1,639.00 | 1,750.00 | 1,750.00 | 3,436,323 |
| 2026-04-08 | 1,595.00 | 1,749.00 | 1,581.00 | 1,654.00 | 1,654.00 | 147,481 |
| 2026-04-07 | 1,601.00 | 1,623.00 | 1,576.00 | 1,585.00 | 1,585.00 | 34,687 |
| 2026-04-06 | 1,610.00 | 1,634.00 | 1,595.00 | 1,614.00 | 1,614.00 | 33,699 |
| 2026-04-03 | 1,634.00 | 1,797.00 | 1,619.00 | 1,620.00 | 1,620.00 | 259,705 |
| 2026-04-02 | 1,616.00 | 1,645.00 | 1,585.00 | 1,585.00 | 1,585.00 | 18,224 |
| 2026-04-01 | 1,581.00 | 1,613.00 | 1,581.00 | 1,613.00 | 1,613.00 | 11,017 |
| 2026-03-31 | 1,585.00 | 1,642.00 | 1,558.00 | 1,581.00 | 1,581.00 | 39,537 |
| 2026-03-30 | 1,587.00 | 1,625.00 | 1,580.00 | 1,608.00 | 1,608.00 | 17,248 |
| 2026-03-27 | 1,658.00 | 1,658.00 | 1,604.00 | 1,627.00 | 1,627.00 | 17,277 |
| 2026-03-26 | 1,616.00 | 1,658.00 | 1,541.00 | 1,658.00 | 1,658.00 | 50,753 |
| 2026-03-25 | 1,630.00 | 1,670.00 | 1,616.00 | 1,616.00 | 1,616.00 | 19,713 |
| 2026-03-24 | 1,600.00 | 1,638.00 | 1,600.00 | 1,630.00 | 1,630.00 | 15,015 |
| 2026-03-23 | 1,653.00 | 1,653.00 | 1,600.00 | 1,600.00 | 1,600.00 | 43,340 |
| 2026-03-20 | 1,640.00 | 1,680.00 | 1,638.00 | 1,660.00 | 1,660.00 | 29,062 |
| 2026-03-19 | 1,647.00 | 1,690.00 | 1,620.00 | 1,670.00 | 1,670.00 | 39,993 |
| 2026-03-18 | 1,630.00 | 1,654.00 | 1,610.00 | 1,647.00 | 1,647.00 | 17,821 |
| 2026-03-17 | 1,626.00 | 1,640.00 | 1,600.00 | 1,629.00 | 1,629.00 | 20,352 |
| 2026-03-16 | 1,645.00 | 1,645.00 | 1,620.00 | 1,626.00 | 1,626.00 | 12,815 |
| 2026-03-13 | 1,610.00 | 1,650.00 | 1,571.00 | 1,644.00 | 1,644.00 | 17,609 |
| 2026-03-12 | 1,568.00 | 1,650.00 | 1,568.00 | 1,650.00 | 1,650.00 | 30,226 |
| 2026-03-11 | 1,524.00 | 1,573.00 | 1,524.00 | 1,568.00 | 1,568.00 | 25,823 |
| 2026-03-10 | 1,520.00 | 1,563.00 | 1,520.00 | 1,524.00 | 1,524.00 | 46,333 |
| 2026-03-09 | 1,604.00 | 1,604.00 | 1,499.00 | 1,515.00 | 1,515.00 | 54,619 |
| 2026-03-06 | 1,586.00 | 1,609.00 | 1,535.00 | 1,605.00 | 1,605.00 | 31,295 |
| 2026-03-05 | 1,495.00 | 1,640.00 | 1,492.00 | 1,586.00 | 1,586.00 | 50,824 |
| 2026-03-04 | 1,679.00 | 1,679.00 | 1,430.00 | 1,487.00 | 1,487.00 | 143,705 |
| 2026-03-03 | 1,726.00 | 1,726.00 | 1,665.00 | 1,665.00 | 1,665.00 | 91,864 |
| 2026-02-27 | 1,706.00 | 1,848.00 | 1,685.00 | 1,727.00 | 1,727.00 | 344,373 |
| 2026-02-26 | 1,704.00 | 1,719.00 | 1,700.00 | 1,706.00 | 1,706.00 | 45,137 |
| 2026-02-25 | 1,730.00 | 1,730.00 | 1,700.00 | 1,719.00 | 1,719.00 | 49,569 |
| 2026-02-24 | 1,705.00 | 1,730.00 | 1,705.00 | 1,717.00 | 1,717.00 | 34,842 |
| 2026-02-23 | 1,715.00 | 1,728.00 | 1,704.00 | 1,720.00 | 1,720.00 | 35,910 |
| 2026-02-20 | 1,724.00 | 1,724.00 | 1,700.00 | 1,710.00 | 1,710.00 | 54,033 |
| 2026-02-19 | 1,729.00 | 1,758.00 | 1,718.00 | 1,725.00 | 1,725.00 | 36,647 |
| 2026-02-13 | 1,724.00 | 1,755.00 | 1,700.00 | 1,729.00 | 1,729.00 | 40,473 |
| 2026-02-12 | 1,709.00 | 1,747.00 | 1,709.00 | 1,724.00 | 1,724.00 | 31,314 |
| 2026-02-11 | 1,705.00 | 1,719.00 | 1,703.00 | 1,709.00 | 1,709.00 | 33,883 |
| 2026-02-10 | 1,690.00 | 1,708.00 | 1,690.00 | 1,708.00 | 1,708.00 | 25,903 |
| 2026-02-09 | 1,723.00 | 1,723.00 | 1,701.00 | 1,704.00 | 1,704.00 | 27,255 |
| 2026-02-06 | 1,723.00 | 1,725.00 | 1,684.00 | 1,714.00 | 1,714.00 | 29,650 |
| 2026-02-05 | 1,735.00 | 1,754.00 | 1,715.00 | 1,723.00 | 1,723.00 | 46,148 |
| 2026-02-04 | 1,723.00 | 1,746.00 | 1,715.00 | 1,735.00 | 1,735.00 | 44,905 |
| 2026-02-03 | 1,686.00 | 1,722.00 | 1,686.00 | 1,720.00 | 1,720.00 | 37,390 |
| 2026-02-02 | 1,702.00 | 1,765.00 | 1,687.00 | 1,687.00 | 1,687.00 | 68,427 |
| 2026-01-30 | 1,758.00 | 1,760.00 | 1,723.00 | 1,727.00 | 1,727.00 | 68,049 |
| 2026-01-29 | 1,749.00 | 1,757.00 | 1,740.00 | 1,747.00 | 1,747.00 | 51,021 |
| 2026-01-28 | 1,741.00 | 1,756.00 | 1,733.00 | 1,748.00 | 1,748.00 | 60,287 |
| 2026-01-27 | 1,747.00 | 1,758.00 | 1,726.00 | 1,756.00 | 1,756.00 | 63,126 |
| 2026-01-26 | 1,769.00 | 1,771.00 | 1,725.00 | 1,747.00 | 1,747.00 | 120,240 |
| 2026-01-23 | 1,741.00 | 1,769.00 | 1,711.00 | 1,769.00 | 1,769.00 | 135,992 |
| 2026-01-22 | 1,783.00 | 1,796.00 | 1,738.00 | 1,742.00 | 1,742.00 | 300,607 |
| 2026-01-21 | 1,677.00 | 2,025.00 | 1,677.00 | 1,815.00 | 1,815.00 | 4,540,056 |
| 2026-01-20 | 1,680.00 | 1,690.00 | 1,662.00 | 1,677.00 | 1,677.00 | 71,462 |
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.