Shin Steel Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,699.00 | 1,700.00 | 1,666.00 | 1,680.00 | 1,680.00 | 84,157 |
| 2026-01-16 | 1,697.00 | 1,716.00 | 1,697.00 | 1,699.00 | 1,699.00 | 20,304 |
| 2026-01-15 | 1,718.00 | 1,725.00 | 1,702.00 | 1,716.00 | 1,716.00 | 14,660 |
| 2026-01-14 | 1,673.00 | 1,715.00 | 1,673.00 | 1,715.00 | 1,715.00 | 41,191 |
| 2026-01-13 | 1,690.00 | 1,709.00 | 1,684.00 | 1,685.00 | 1,685.00 | 50,880 |
| 2026-01-12 | 1,732.00 | 1,732.00 | 1,713.00 | 1,713.00 | 1,713.00 | 21,823 |
| 2026-01-09 | 1,739.00 | 1,743.00 | 1,719.00 | 1,736.00 | 1,736.00 | 25,099 |
| 2026-01-08 | 1,744.00 | 1,762.00 | 1,728.00 | 1,739.00 | 1,739.00 | 21,265 |
| 2026-01-07 | 1,748.00 | 1,757.00 | 1,743.00 | 1,745.00 | 1,745.00 | 18,553 |
| 2026-01-06 | 1,755.00 | 1,755.00 | 1,747.00 | 1,748.00 | 1,748.00 | 14,636 |
| 2026-01-05 | 1,763.00 | 1,774.00 | 1,750.00 | 1,752.00 | 1,752.00 | 23,795 |
| 2026-01-02 | 1,763.00 | 1,766.00 | 1,756.00 | 1,763.00 | 1,763.00 | 11,463 |
| 2025-12-30 | 1,758.00 | 1,769.00 | 1,758.00 | 1,763.00 | 1,763.00 | 13,686 |
| 2025-12-29 | 1,760.00 | 1,764.00 | 1,745.00 | 1,760.00 | 1,760.00 | 12,798 |
| 2025-12-26 | 1,790.00 | 1,790.00 | 1,757.00 | 1,764.00 | 1,743.00 | 13,003 |
| 2025-12-24 | 1,783.00 | 1,792.00 | 1,771.00 | 1,792.00 | 1,770.67 | 9,223 |
| 2025-12-23 | 1,767.00 | 1,788.00 | 1,767.00 | 1,783.00 | 1,761.77 | 20,730 |
| 2025-12-22 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,758.81 | 17,543 |
| 2025-12-19 | 1,756.00 | 1,776.00 | 1,756.00 | 1,765.00 | 1,743.99 | 9,839 |
| 2025-12-18 | 1,777.00 | 1,777.00 | 1,752.00 | 1,768.00 | 1,746.95 | 24,175 |
| 2025-12-17 | 1,782.00 | 1,782.00 | 1,767.00 | 1,777.00 | 1,755.85 | 19,576 |
| 2025-12-16 | 1,771.00 | 1,789.00 | 1,758.00 | 1,775.00 | 1,753.87 | 21,817 |
| 2025-12-15 | 1,770.00 | 1,778.00 | 1,761.00 | 1,773.00 | 1,751.89 | 23,341 |
| 2025-12-12 | 1,788.00 | 1,788.00 | 1,765.00 | 1,775.00 | 1,753.87 | 21,344 |
| 2025-12-11 | 1,773.00 | 1,789.00 | 1,750.00 | 1,788.00 | 1,766.71 | 37,383 |
| 2025-12-10 | 1,773.00 | 1,784.00 | 1,773.00 | 1,773.00 | 1,751.89 | 8,875 |
| 2025-12-09 | 1,776.00 | 1,796.00 | 1,776.00 | 1,784.00 | 1,762.76 | 5,482 |
| 2025-12-08 | 1,801.00 | 1,801.00 | 1,773.00 | 1,794.00 | 1,772.64 | 21,419 |
| 2025-12-05 | 1,778.00 | 1,803.00 | 1,774.00 | 1,798.00 | 1,776.60 | 21,564 |
| 2025-12-04 | 1,800.00 | 1,807.00 | 1,790.00 | 1,793.00 | 1,771.65 | 29,969 |
| 2025-12-03 | 1,824.00 | 1,824.00 | 1,773.00 | 1,800.00 | 1,778.57 | 36,817 |
| 2025-12-02 | 1,773.00 | 1,825.00 | 1,773.00 | 1,825.00 | 1,803.27 | 23,900 |
| 2025-12-01 | 1,783.00 | 1,790.00 | 1,764.00 | 1,781.00 | 1,759.80 | 17,887 |
| 2025-11-28 | 1,774.00 | 1,783.00 | 1,761.00 | 1,783.00 | 1,761.77 | 36,082 |
| 2025-11-27 | 1,779.00 | 1,788.00 | 1,762.00 | 1,774.00 | 1,752.88 | 15,197 |
| 2025-11-26 | 1,740.00 | 1,787.00 | 1,740.00 | 1,787.00 | 1,765.73 | 20,133 |
| 2025-11-25 | 1,778.00 | 1,786.00 | 1,752.00 | 1,755.00 | 1,734.11 | 12,111 |
| 2025-11-24 | 1,755.00 | 1,778.00 | 1,744.00 | 1,778.00 | 1,756.83 | 13,444 |
| 2025-11-21 | 1,760.00 | 1,760.00 | 1,727.00 | 1,755.00 | 1,734.11 | 11,529 |
| 2025-11-20 | 1,750.00 | 1,785.00 | 1,745.00 | 1,760.00 | 1,739.05 | 30,424 |
| 2025-11-19 | 1,805.00 | 1,805.00 | 1,740.00 | 1,755.00 | 1,734.11 | 24,304 |
| 2025-11-18 | 1,810.00 | 1,810.00 | 1,760.00 | 1,806.00 | 1,784.50 | 21,843 |
| 2025-11-17 | 1,851.00 | 1,856.00 | 1,799.00 | 1,812.00 | 1,790.43 | 33,370 |
| 2025-11-14 | 1,809.00 | 1,862.00 | 1,793.00 | 1,850.00 | 1,827.98 | 27,150 |
| 2025-11-13 | 1,794.00 | 1,814.00 | 1,779.00 | 1,812.00 | 1,790.43 | 32,970 |
| 2025-11-12 | 1,763.00 | 1,802.00 | 1,763.00 | 1,790.00 | 1,768.69 | 19,334 |
| 2025-11-11 | 1,776.00 | 1,808.00 | 1,751.00 | 1,788.00 | 1,766.71 | 18,753 |
| 2025-11-10 | 1,766.00 | 1,780.00 | 1,738.00 | 1,779.00 | 1,757.82 | 53,945 |
| 2025-11-07 | 1,765.00 | 1,768.00 | 1,701.00 | 1,766.00 | 1,744.98 | 38,433 |
| 2025-11-06 | 1,770.00 | 1,772.00 | 1,750.00 | 1,767.00 | 1,745.96 | 20,383 |
| 2025-11-05 | 1,770.00 | 1,785.00 | 1,650.00 | 1,785.00 | 1,763.75 | 72,572 |
| 2025-11-04 | 1,781.00 | 1,823.00 | 1,690.00 | 1,798.00 | 1,776.60 | 86,851 |
| 2025-11-03 | 1,859.00 | 1,872.00 | 1,820.00 | 1,823.00 | 1,801.30 | 36,242 |
| 2025-10-31 | 1,885.00 | 1,885.00 | 1,860.00 | 1,872.00 | 1,849.71 | 21,059 |
| 2025-10-30 | 1,860.00 | 1,895.00 | 1,860.00 | 1,874.00 | 1,851.69 | 45,371 |
| 2025-10-29 | 1,850.00 | 1,866.00 | 1,850.00 | 1,860.00 | 1,837.86 | 36,404 |
| 2025-10-28 | 1,874.00 | 1,889.00 | 1,859.00 | 1,868.00 | 1,845.76 | 61,646 |
| 2025-10-27 | 1,914.00 | 1,914.00 | 1,877.00 | 1,889.00 | 1,866.51 | 85,530 |
| 2025-10-24 | 1,930.00 | 1,930.00 | 1,894.00 | 1,913.00 | 1,890.23 | 30,103 |
| 2025-10-23 | 1,913.00 | 1,936.00 | 1,878.00 | 1,919.00 | 1,896.15 | 41,070 |
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.