Ni Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3,690.00 | 3,935.00 | 3,650.00 | 3,920.00 | 3,605.42 | 97,510 |
| 2024-10-30 | 3,735.00 | 3,750.00 | 3,705.00 | 3,705.00 | 3,407.68 | 22,028 |
| 2024-10-29 | 3,785.00 | 3,800.00 | 3,700.00 | 3,735.00 | 3,435.27 | 85,312 |
| 2024-10-28 | 3,760.00 | 3,825.00 | 3,755.00 | 3,795.00 | 3,490.45 | 60,715 |
| 2024-10-25 | 3,810.00 | 3,825.00 | 3,735.00 | 3,765.00 | 3,462.86 | 24,655 |
| 2024-10-24 | 3,895.00 | 3,895.00 | 3,795.00 | 3,810.00 | 3,504.25 | 39,432 |
| 2024-10-23 | 3,870.00 | 3,925.00 | 3,855.00 | 3,895.00 | 3,582.43 | 26,197 |
| 2024-10-22 | 3,980.00 | 3,980.00 | 3,875.00 | 3,895.00 | 3,582.43 | 44,597 |
| 2024-10-21 | 3,990.00 | 4,050.00 | 3,955.00 | 3,980.00 | 3,660.61 | 8,948 |
| 2024-10-18 | 4,100.00 | 4,100.00 | 3,925.00 | 3,990.00 | 3,669.81 | 83,297 |
| 2024-10-17 | 4,075.00 | 4,095.00 | 4,050.00 | 4,070.00 | 3,743.39 | 22,622 |
| 2024-10-16 | 4,140.00 | 4,145.00 | 4,070.00 | 4,075.00 | 3,747.98 | 11,614 |
| 2024-10-15 | 4,110.00 | 4,155.00 | 4,100.00 | 4,150.00 | 3,816.97 | 21,810 |
| 2024-10-14 | 4,150.00 | 4,165.00 | 4,105.00 | 4,120.00 | 3,789.37 | 37,646 |
| 2024-10-11 | 4,140.00 | 4,170.00 | 4,125.00 | 4,170.00 | 3,835.36 | 37,064 |
| 2024-10-10 | 4,125.00 | 4,145.00 | 4,100.00 | 4,140.00 | 3,807.77 | 22,110 |
| 2024-10-08 | 4,080.00 | 4,125.00 | 4,080.00 | 4,125.00 | 3,793.97 | 10,212 |
| 2024-10-07 | 4,075.00 | 4,130.00 | 4,070.00 | 4,125.00 | 3,793.97 | 79,536 |
| 2024-10-04 | 4,100.00 | 4,140.00 | 4,070.00 | 4,100.00 | 3,770.98 | 67,873 |
| 2024-10-02 | 4,130.00 | 4,190.00 | 4,070.00 | 4,150.00 | 3,816.97 | 64,442 |
| 2024-09-30 | 4,190.00 | 4,205.00 | 4,140.00 | 4,165.00 | 3,830.76 | 38,000 |
| 2024-09-27 | 4,225.00 | 4,225.00 | 4,175.00 | 4,200.00 | 3,862.95 | 34,487 |
| 2024-09-26 | 4,185.00 | 4,215.00 | 4,170.00 | 4,200.00 | 3,862.95 | 34,019 |
| 2024-09-25 | 4,170.00 | 4,260.00 | 4,120.00 | 4,185.00 | 3,849.16 | 69,331 |
| 2024-09-24 | 4,165.00 | 4,200.00 | 4,130.00 | 4,200.00 | 3,862.95 | 32,374 |
| 2024-09-23 | 4,075.00 | 4,250.00 | 4,075.00 | 4,200.00 | 3,862.95 | 38,532 |
| 2024-09-20 | 4,080.00 | 4,120.00 | 4,045.00 | 4,120.00 | 3,789.37 | 22,623 |
| 2024-09-19 | 4,050.00 | 4,080.00 | 4,000.00 | 4,080.00 | 3,752.58 | 17,738 |
| 2024-09-13 | 4,050.00 | 4,110.00 | 4,050.00 | 4,065.00 | 3,738.79 | 17,899 |
| 2024-09-12 | 3,990.00 | 4,050.00 | 3,955.00 | 4,050.00 | 3,724.99 | 17,727 |
| 2024-09-11 | 3,980.00 | 4,030.00 | 3,950.00 | 4,000.00 | 3,679.00 | 21,076 |
| 2024-09-10 | 4,020.00 | 4,050.00 | 3,960.00 | 4,010.00 | 3,688.20 | 26,278 |
| 2024-09-09 | 3,900.00 | 4,015.00 | 3,870.00 | 4,015.00 | 3,692.80 | 34,094 |
| 2024-09-06 | 3,945.00 | 3,985.00 | 3,890.00 | 3,975.00 | 3,656.01 | 40,762 |
| 2024-09-05 | 3,890.00 | 3,995.00 | 3,840.00 | 3,985.00 | 3,665.21 | 44,538 |
| 2024-09-04 | 4,000.00 | 4,000.00 | 3,880.00 | 3,930.00 | 3,614.62 | 56,876 |
| 2024-09-03 | 4,000.00 | 4,085.00 | 3,980.00 | 4,040.00 | 3,715.79 | 26,976 |
| 2024-09-02 | 3,900.00 | 4,005.00 | 3,900.00 | 4,000.00 | 3,679.00 | 19,269 |
| 2024-08-30 | 3,900.00 | 3,925.00 | 3,870.00 | 3,920.00 | 3,605.42 | 25,286 |
| 2024-08-29 | 3,865.00 | 3,930.00 | 3,865.00 | 3,900.00 | 3,587.03 | 33,448 |
| 2024-08-28 | 3,955.00 | 3,955.00 | 3,870.00 | 3,905.00 | 3,591.63 | 38,929 |
| 2024-08-27 | 4,005.00 | 4,005.00 | 3,920.00 | 3,955.00 | 3,637.61 | 50,834 |
| 2024-08-26 | 4,050.00 | 4,075.00 | 3,965.00 | 3,985.00 | 3,665.21 | 45,110 |
| 2024-08-23 | 3,930.00 | 4,100.00 | 3,930.00 | 4,080.00 | 3,752.58 | 46,216 |
| 2024-08-22 | 4,020.00 | 4,020.00 | 3,960.00 | 3,980.00 | 3,660.61 | 42,376 |
| 2024-08-21 | 3,885.00 | 4,270.00 | 3,870.00 | 4,010.00 | 3,688.20 | 350,120 |
| 2024-08-20 | 3,840.00 | 3,905.00 | 3,835.00 | 3,885.00 | 3,573.23 | 133,977 |
| 2024-08-19 | 3,930.00 | 3,930.00 | 3,840.00 | 3,850.00 | 3,541.04 | 49,546 |
| 2024-08-16 | 3,910.00 | 3,925.00 | 3,875.00 | 3,910.00 | 3,596.23 | 35,425 |
| 2024-08-14 | 3,940.00 | 3,940.00 | 3,845.00 | 3,865.00 | 3,554.84 | 91,336 |
| 2024-08-13 | 3,940.00 | 3,940.00 | 3,845.00 | 3,880.00 | 3,568.63 | 83,773 |
| 2024-08-12 | 3,980.00 | 3,980.00 | 3,870.00 | 3,945.00 | 3,628.42 | 54,528 |
| 2024-08-09 | 3,850.00 | 4,000.00 | 3,850.00 | 3,890.00 | 3,577.83 | 158,528 |
| 2024-08-08 | 3,850.00 | 3,890.00 | 3,720.00 | 3,840.00 | 3,531.84 | 374,649 |
| 2024-08-07 | 3,845.00 | 3,935.00 | 3,845.00 | 3,890.00 | 3,577.83 | 74,981 |
| 2024-08-06 | 3,790.00 | 3,960.00 | 3,790.00 | 3,880.00 | 3,568.63 | 153,029 |
| 2024-08-05 | 4,030.00 | 4,050.00 | 3,705.00 | 3,835.00 | 3,527.24 | 424,334 |
| 2024-08-02 | 4,240.00 | 4,240.00 | 4,055.00 | 4,095.00 | 3,766.38 | 148,014 |
| 2024-08-01 | 4,325.00 | 4,340.00 | 4,230.00 | 4,255.00 | 3,913.54 | 105,330 |
| 2024-07-31 | 4,255.00 | 4,930.00 | 4,250.00 | 4,325.00 | 3,977.92 | 910,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 75.0000 KRW |
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.