See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 008260.KO stock page

Ni Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,465.003,515.003,400.003,505.003,412.76116,063
2026-01-233,410.003,485.003,400.003,435.003,344.61102,284
2026-01-223,395.003,405.003,375.003,405.003,315.3947,778
2026-01-213,435.003,455.003,335.003,395.003,305.66164,619
2026-01-203,365.003,415.003,350.003,400.003,310.5369,289
2026-01-193,400.003,410.003,370.003,390.003,300.7940,622
2026-01-163,420.003,425.003,385.003,400.003,310.53130,755
2026-01-153,400.003,425.003,380.003,425.003,334.8734,723
2026-01-143,390.003,405.003,350.003,400.003,310.5398,186
2026-01-133,400.003,410.003,355.003,390.003,300.7952,428
2026-01-123,350.003,395.003,330.003,395.003,305.6647,093
2026-01-093,315.003,350.003,300.003,325.003,237.5088,424
2026-01-083,375.003,375.003,305.003,315.003,227.7668,309
2026-01-073,455.003,455.003,330.003,375.003,286.18137,517
2026-01-063,470.003,475.003,435.003,455.003,364.0865,448
2026-01-053,500.003,500.003,440.003,470.003,378.68110,174
2026-01-023,500.003,525.003,480.003,495.003,403.0363,888
2025-12-303,500.003,500.003,460.003,500.003,407.8923,683
2025-12-293,535.003,540.003,475.003,500.003,407.8999,166
2025-12-263,600.003,615.003,550.003,570.003,378.6833,090
2025-12-243,585.003,615.003,570.003,615.003,421.2717,227
2025-12-233,675.003,675.003,540.003,595.003,402.3491,370
2025-12-223,690.003,695.003,655.003,680.003,482.7931,839
2025-12-193,640.003,695.003,595.003,695.003,496.9964,337
2025-12-183,605.003,650.003,555.003,650.003,454.4052,068
2025-12-173,650.003,665.003,585.003,610.003,416.5424,671
2025-12-163,685.003,690.003,595.003,625.003,430.7481,448
2025-12-153,590.003,730.003,505.003,685.003,487.52153,762
2025-12-123,530.003,600.003,500.003,600.003,407.08154,775
2025-12-113,440.003,530.003,415.003,500.003,312.4483,116
2025-12-103,425.003,450.003,405.003,440.003,255.6568,694
2025-12-093,430.003,430.003,390.003,425.003,241.4518,380
2025-12-083,400.003,455.003,375.003,430.003,246.19151,748
2025-12-053,390.003,395.003,355.003,370.003,189.4029,302
2025-12-043,405.003,405.003,340.003,370.003,189.4037,192
2025-12-033,390.003,405.003,355.003,405.003,222.5327,146
2025-12-023,315.003,390.003,300.003,390.003,208.3376,279
2025-12-013,335.003,360.003,295.003,315.003,137.3533,256
2025-11-283,305.003,335.003,260.003,330.003,151.5541,785
2025-11-273,300.003,315.003,240.003,305.003,127.89118,813
2025-11-263,300.003,310.003,275.003,290.003,113.6975,411
2025-11-253,380.003,385.003,265.003,295.003,118.4277,660
2025-11-243,420.003,420.003,325.003,380.003,198.8753,842
2025-11-213,365.003,430.003,325.003,430.003,246.1945,060
2025-11-203,435.003,445.003,380.003,420.003,236.7259,451
2025-11-193,340.003,450.003,335.003,435.003,250.92115,345
2025-11-183,350.003,350.003,280.003,340.003,161.01189,839
2025-11-173,425.003,425.003,345.003,350.003,170.47152,626
2025-11-143,450.003,470.003,415.003,420.003,236.7257,501
2025-11-133,520.003,520.003,465.003,480.003,293.5176,786
2025-11-123,470.003,520.003,470.003,520.003,331.3637,833
2025-11-113,550.003,570.003,445.003,500.003,312.44106,344
2025-11-103,505.003,560.003,505.003,550.003,359.7653,238
2025-11-073,540.003,560.003,450.003,520.003,331.36176,836
2025-11-063,510.003,590.003,495.003,590.003,397.61102,514
2025-11-053,540.003,550.003,410.003,550.003,359.76182,040
2025-11-043,540.003,580.003,500.003,580.003,388.1560,565
2025-11-033,600.003,615.003,490.003,540.003,350.29132,422
2025-10-313,735.003,735.003,565.003,620.003,426.0080,096
2025-10-303,730.003,745.003,620.003,735.003,534.84155,817
← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2975.0000 KRW
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27125.0000 KRW
2022-12-28100.0000 KRW
2021-12-2975.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

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