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
2024-10-252,435.002,485.002,350.002,350.002,303.26270,041
2024-10-242,560.002,580.002,440.002,455.002,406.17463,306
2024-10-232,635.002,670.002,510.002,585.002,533.59773,309
2024-10-222,740.003,225.002,600.002,610.002,558.0916,606,133
2024-10-212,575.002,580.002,515.002,580.002,528.69396,875
2024-10-182,620.002,620.002,525.002,535.002,484.5848,109
2024-10-172,585.002,635.002,585.002,620.002,567.8930,952
2024-10-162,595.002,615.002,580.002,585.002,533.5927,315
2024-10-152,580.002,605.002,575.002,595.002,543.3923,437
2024-10-142,590.002,615.002,560.002,580.002,528.6932,957
2024-10-112,640.002,650.002,605.002,610.002,558.0933,245
2024-10-102,610.002,640.002,590.002,640.002,587.4934,181
2024-10-082,615.002,670.002,585.002,615.002,562.9977,831
2024-10-072,570.002,655.002,570.002,655.002,602.1996,157
2024-10-042,570.002,645.002,560.002,585.002,533.5978,372
2024-10-022,630.002,725.002,590.002,605.002,553.19116,718
2024-09-302,690.002,790.002,660.002,675.002,621.80170,499
2024-09-272,685.002,740.002,625.002,690.002,636.50116,771
2024-09-262,635.002,710.002,600.002,700.002,646.30100,204
2024-09-252,625.002,885.002,580.002,680.002,626.70964,615
2024-09-242,510.002,600.002,510.002,600.002,548.2929,741
2024-09-232,495.002,580.002,485.002,525.002,474.7864,398
2024-09-202,455.002,565.002,455.002,495.002,445.38119,611
2024-09-192,465.002,465.002,405.002,445.002,396.3744,125
2024-09-132,440.002,465.002,415.002,440.002,391.4728,986
2024-09-122,330.002,450.002,330.002,440.002,391.4740,095
2024-09-112,305.002,375.002,305.002,335.002,288.5661,570
2024-09-102,380.002,415.002,295.002,300.002,254.2577,170
2024-09-092,275.002,400.002,250.002,400.002,352.2781,106
2024-09-062,435.002,485.002,330.002,330.002,283.66168,949
2024-09-052,450.002,595.002,405.002,475.002,425.77121,800
2024-09-042,510.002,600.002,500.002,530.002,479.68107,930
2024-09-032,650.002,700.002,635.002,640.002,587.4933,209
2024-09-022,680.002,680.002,630.002,670.002,616.9037,902
2024-08-302,625.002,685.002,625.002,680.002,626.7030,131
2024-08-292,595.002,690.002,595.002,645.002,592.3946,440
2024-08-282,645.002,710.002,630.002,650.002,597.2977,294
2024-08-272,685.002,825.002,670.002,670.002,616.90184,324
2024-08-262,705.002,740.002,670.002,680.002,626.7053,429
2024-08-232,680.002,740.002,650.002,715.002,661.0041,392
2024-08-222,765.002,790.002,640.002,705.002,651.2081,986
2024-08-212,680.002,760.002,625.002,700.002,646.3060,363
2024-08-202,610.002,705.002,610.002,695.002,641.4067,485
2024-08-192,600.002,660.002,565.002,585.002,533.5970,854
2024-08-162,640.002,700.002,620.002,630.002,577.6951,652
2024-08-142,605.002,810.002,590.002,625.002,572.79281,451
2024-08-132,585.002,635.002,525.002,590.002,538.4999,534
2024-08-122,550.002,615.002,550.002,565.002,513.9882,567
2024-08-092,460.002,625.002,460.002,570.002,518.88108,265
2024-08-082,445.002,505.002,445.002,455.002,406.1753,666
2024-08-072,450.002,590.002,450.002,495.002,445.38103,109
2024-08-062,300.002,530.002,300.002,510.002,460.08324,766
2024-08-052,800.002,810.002,225.002,300.002,254.25474,686
2024-08-023,050.003,050.002,830.002,830.002,773.71241,640
2024-08-013,015.003,100.003,015.003,050.002,989.3458,554
2024-07-313,020.003,045.002,960.003,015.002,955.0386,953
2024-07-303,070.003,110.003,015.003,020.002,959.9376,377
2024-07-293,035.003,155.003,035.003,095.003,033.4480,234
2024-07-263,015.003,060.003,000.003,045.002,984.4456,276
2024-07-253,025.003,120.003,010.003,025.002,964.8393,750
← NewerPage 9 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.