Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 162300.KQ stock page

Shin Steel Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-221,928.001,939.001,909.001,913.001,890.2334,469
2025-10-211,943.001,952.001,932.001,940.001,916.9024,117
2025-10-201,978.001,978.001,844.001,943.001,919.8765,667
2025-10-171,961.001,982.001,961.001,970.001,946.5540,015
2025-10-161,977.001,983.001,965.001,973.001,949.5133,259
2025-10-151,963.001,975.001,953.001,970.001,946.5526,227
2025-10-141,983.001,983.001,950.001,963.001,939.6344,224
2025-10-131,973.001,973.001,939.001,963.001,939.6362,850
2025-10-102,050.002,070.001,966.001,973.001,949.51182,423
2025-10-022,060.002,095.002,010.002,095.002,070.0656,730
2025-10-012,100.002,100.002,060.002,060.002,035.4823,891
2025-09-302,060.002,110.002,030.002,110.002,084.8824,097
2025-09-292,085.002,105.002,030.002,065.002,040.4224,117
2025-09-262,095.002,100.002,040.002,060.002,035.4830,069
2025-09-252,020.002,105.002,020.002,085.002,060.1866,500
2025-09-242,030.002,045.002,020.002,040.002,015.7135,255
2025-09-232,055.002,070.002,005.002,045.002,020.6544,770
2025-09-222,080.002,085.002,050.002,070.002,045.3648,598
2025-09-192,070.002,070.002,070.002,070.002,045.360
2025-09-182,080.002,080.002,030.002,070.002,045.3624,252
2025-09-172,080.002,080.002,030.002,065.002,040.4230,831
2025-09-162,085.002,105.002,065.002,080.002,055.2429,645
2025-09-152,125.002,130.002,085.002,105.002,079.9427,459
2025-09-122,110.002,130.002,090.002,120.002,094.7640,018
2025-09-112,105.002,130.002,085.002,110.002,084.8833,898
2025-09-102,075.002,160.002,065.002,105.002,079.94122,107
2025-09-092,060.002,115.002,045.002,070.002,045.3653,624
2025-09-082,075.002,075.002,030.002,060.002,035.4825,840
2025-09-052,080.002,080.002,050.002,060.002,035.485,365
2025-09-042,055.002,065.002,040.002,060.002,035.4817,767
2025-09-032,015.002,055.002,000.002,040.002,015.7146,514
2025-09-022,020.002,035.002,015.002,025.002,000.8925,470
2025-09-012,065.002,065.002,015.002,020.001,995.9543,650
2025-08-292,080.002,085.002,045.002,065.002,040.4237,623
2025-08-282,130.002,130.002,060.002,080.002,055.2476,629
2025-08-272,135.002,170.002,110.002,110.002,084.8812,745
2025-08-262,160.002,190.002,125.002,135.002,109.5836,024
2025-08-252,115.002,145.002,115.002,135.002,109.5819,608
2025-08-222,115.002,145.002,100.002,110.002,084.8815,172
2025-08-212,155.002,155.002,100.002,105.002,079.9442,611
2025-08-202,120.002,140.002,065.002,140.002,114.5262,177
2025-08-192,160.002,195.002,100.002,115.002,089.8232,091
2025-08-182,210.002,210.002,100.002,135.002,109.5875,612
2025-08-142,235.002,240.002,185.002,210.002,183.6915,866
2025-08-132,205.002,235.002,190.002,210.002,183.6923,354
2025-08-122,210.002,245.002,200.002,200.002,173.8120,927
2025-08-112,245.002,270.002,205.002,205.002,178.7529,290
2025-08-082,205.002,240.002,195.002,220.002,193.5716,224
2025-08-072,185.002,225.002,185.002,205.002,178.7525,289
2025-08-062,180.002,215.002,170.002,205.002,178.7516,986
2025-08-052,220.002,245.002,130.002,180.002,154.0529,145
2025-08-042,175.002,225.002,150.002,180.002,154.0532,972
2025-08-012,240.002,240.002,170.002,170.002,144.1774,681
2025-07-312,250.002,250.002,215.002,220.002,193.5732,875
2025-07-302,220.002,250.002,220.002,230.002,203.4540,784
2025-07-292,250.002,265.002,230.002,230.002,203.4539,746
2025-07-282,270.002,315.002,245.002,265.002,238.0445,975
2025-07-252,290.002,315.002,280.002,280.002,252.8665,016
2025-07-242,295.002,335.002,290.002,290.002,262.74107,728
2025-07-232,270.002,470.002,270.002,325.002,297.32597,345
← NewerPage 5 of 16 · 928 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2921.0000 KRW
2024-12-2720.0000 KRW
2023-12-2719.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.