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
2025-04-232,365.002,430.002,365.002,425.002,396.1377,746
2025-04-222,370.002,410.002,330.002,365.002,336.8565,871
2025-04-212,365.002,420.002,360.002,370.002,341.7935,756
2025-04-182,385.002,385.002,320.002,365.002,336.8580,444
2025-04-172,365.002,380.002,335.002,360.002,331.9045,576
2025-04-162,385.002,415.002,350.002,365.002,336.85151,424
2025-04-152,435.002,550.002,370.002,410.002,381.31803,285
2025-04-142,290.002,340.002,265.002,335.002,307.2061,636
2025-04-112,210.002,290.002,210.002,285.002,257.8068,195
2025-04-102,290.002,290.002,205.002,230.002,203.4586,803
2025-04-092,245.002,360.002,145.002,175.002,149.11397,886
2025-04-082,190.002,200.002,130.002,130.002,104.6469,123
2025-04-072,290.002,290.002,100.002,180.002,154.05111,747
2025-04-042,250.002,315.002,220.002,295.002,267.6857,034
2025-04-032,270.002,290.002,230.002,250.002,223.2178,456
2025-04-022,350.002,360.002,265.002,270.002,242.9836,080
2025-04-012,280.002,350.002,280.002,305.002,277.5670,952
2025-03-312,265.002,340.002,250.002,300.002,272.6296,700
2025-03-282,350.002,380.002,305.002,310.002,282.5088,079
2025-03-272,450.002,450.002,350.002,355.002,326.96108,144
2025-03-262,390.002,450.002,340.002,440.002,410.9563,070
2025-03-252,480.002,500.002,375.002,400.002,371.43128,205
2025-03-242,480.002,510.002,455.002,480.002,450.4862,758
2025-03-212,525.002,530.002,430.002,505.002,475.18191,230
2025-03-202,585.002,595.002,495.002,515.002,485.06176,583
2025-03-192,635.002,645.002,560.002,585.002,554.23165,622
2025-03-182,580.002,655.002,570.002,640.002,608.57298,933
2025-03-172,595.002,660.002,560.002,580.002,549.29216,393
2025-03-142,545.002,755.002,540.002,590.002,559.172,367,645
2025-03-132,595.002,655.002,490.002,515.002,485.06442,448
2025-03-122,575.002,650.002,545.002,570.002,539.40309,758
2025-03-112,565.002,640.002,550.002,575.002,544.35305,611
2025-03-102,655.002,730.002,560.002,640.002,608.57802,057
2025-03-072,470.002,910.002,460.002,655.002,623.395,371,059
2025-03-062,595.002,600.002,490.002,510.002,480.12639,105
2025-03-052,370.002,880.002,370.002,585.002,554.234,721,105
2025-03-042,380.002,585.002,335.002,395.002,366.49382,787
2025-02-282,330.002,385.002,305.002,365.002,336.8550,689
2025-02-272,410.002,460.002,340.002,355.002,326.9665,009
2025-02-262,380.002,440.002,375.002,400.002,371.4319,970
2025-02-252,425.002,425.002,370.002,400.002,371.4333,473
2025-02-242,440.002,450.002,385.002,400.002,371.4377,978
2025-02-212,375.002,610.002,375.002,440.002,410.95409,466
2025-02-202,450.002,485.002,385.002,385.002,356.6167,797
2025-02-192,360.002,425.002,360.002,425.002,396.1347,519
2025-02-182,340.002,395.002,340.002,375.002,346.7330,453
2025-02-172,355.002,385.002,330.002,355.002,326.9631,966
2025-02-142,325.002,360.002,320.002,355.002,326.9627,469
2025-02-132,300.002,380.002,290.002,340.002,312.1479,819
2025-02-122,335.002,350.002,280.002,300.002,272.6285,564
2025-02-112,370.002,390.002,305.002,370.002,341.79176,600
2025-02-102,415.002,435.002,365.002,390.002,361.5552,157
2025-02-072,405.002,410.002,380.002,390.002,361.5518,275
2025-02-062,430.002,465.002,380.002,390.002,361.5564,812
2025-02-052,365.002,400.002,365.002,390.002,361.5521,229
2025-02-042,315.002,400.002,315.002,350.002,322.0280,767
2025-02-032,340.002,375.002,255.002,335.002,307.2089,448
2025-01-312,390.002,420.002,335.002,340.002,312.1460,048
2025-01-242,355.002,465.002,355.002,415.002,386.2557,433
2025-01-232,430.002,440.002,365.002,365.002,336.8575,415
← NewerPage 7 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.