Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 162300.KQ stock page

Shin Steel Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-232,270.002,470.002,270.002,325.002,297.32597,345
2025-07-222,275.002,315.002,245.002,295.002,267.6837,006
2025-07-212,280.002,305.002,265.002,300.002,272.6218,754
2025-07-182,285.002,300.002,245.002,280.002,252.8646,991
2025-07-172,250.002,310.002,235.002,285.002,257.8037,490
2025-07-162,260.002,330.002,235.002,265.002,238.04156,299
2025-07-152,260.002,265.002,240.002,260.002,233.1012,869
2025-07-142,255.002,280.002,240.002,260.002,233.1028,239
2025-07-112,280.002,290.002,255.002,255.002,228.1545,846
2025-07-102,270.002,285.002,265.002,280.002,252.8618,292
2025-07-092,330.002,330.002,265.002,270.002,242.9850,239
2025-07-082,250.002,335.002,250.002,305.002,277.56104,308
2025-07-072,260.002,285.002,245.002,250.002,223.2126,765
2025-07-042,255.002,295.002,245.002,260.002,233.1045,811
2025-07-032,245.002,275.002,200.002,265.002,238.0445,308
2025-07-022,255.002,290.002,200.002,245.002,218.2781,566
2025-07-012,260.002,295.002,255.002,260.002,233.1054,758
2025-06-302,265.002,330.002,250.002,285.002,257.80138,654
2025-06-272,255.002,330.002,250.002,260.002,233.10105,861
2025-06-262,320.002,520.002,255.002,255.002,228.151,387,967
2025-06-252,295.002,295.002,265.002,290.002,262.7467,003
2025-06-242,210.002,295.002,210.002,265.002,238.0467,244
2025-06-232,250.002,250.002,205.002,205.002,178.7572,291
2025-06-202,245.002,285.002,240.002,265.002,238.0445,009
2025-06-192,280.002,315.002,260.002,275.002,247.9231,927
2025-06-182,280.002,315.002,270.002,280.002,252.8631,987
2025-06-172,255.002,315.002,255.002,290.002,262.7454,839
2025-06-162,250.002,310.002,220.002,305.002,277.5662,837
2025-06-132,305.002,330.002,225.002,225.002,198.5197,857
2025-06-122,320.002,345.002,280.002,305.002,277.5658,531
2025-06-112,350.002,390.002,315.002,340.002,312.1431,681
2025-06-102,290.002,380.002,260.002,345.002,317.08118,686
2025-06-092,290.002,315.002,270.002,290.002,262.7425,328
2025-06-052,260.002,290.002,230.002,290.002,262.7458,959
2025-06-042,235.002,265.002,230.002,260.002,233.1036,480
2025-06-022,350.002,350.002,220.002,235.002,208.39145,565
2025-05-302,330.002,355.002,300.002,350.002,322.0253,575
2025-05-292,320.002,345.002,310.002,320.002,292.3832,623
2025-05-282,300.002,335.002,285.002,320.002,292.3821,108
2025-05-272,315.002,345.002,280.002,315.002,287.4428,329
2025-05-262,270.002,345.002,270.002,335.002,307.2042,423
2025-05-232,315.002,330.002,285.002,285.002,257.8042,595
2025-05-222,350.002,350.002,300.002,300.002,272.6236,719
2025-05-212,300.002,345.002,300.002,335.002,307.2058,037
2025-05-202,270.002,325.002,265.002,285.002,257.8051,832
2025-05-192,310.002,315.002,275.002,285.002,257.8016,442
2025-05-162,315.002,330.002,290.002,290.002,262.7431,820
2025-05-152,335.002,355.002,300.002,300.002,272.6251,681
2025-05-142,360.002,375.002,320.002,350.002,322.0260,806
2025-05-132,385.002,390.002,335.002,350.002,322.0280,077
2025-05-122,390.002,415.002,360.002,370.002,341.7937,788
2025-05-092,380.002,410.002,360.002,360.002,331.9032,883
2025-05-082,360.002,415.002,355.002,380.002,351.6752,758
2025-05-072,365.002,395.002,350.002,365.002,336.8530,165
2025-05-022,390.002,450.002,365.002,390.002,361.5547,721
2025-04-302,400.002,425.002,335.002,395.002,366.4960,826
2025-04-292,395.002,415.002,380.002,400.002,371.4321,862
2025-04-282,400.002,425.002,380.002,400.002,371.4333,026
2025-04-252,405.002,440.002,385.002,405.002,376.3742,358
2025-04-242,415.002,430.002,375.002,405.002,376.3746,327
← NewerPage 6 of 16 · 929 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.