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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 162300.KQ stock page

Shin Steel Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-01-222,455.002,475.002,440.002,445.002,415.8957,550
2025-01-212,490.002,490.002,405.002,445.002,415.8974,214
2025-01-202,450.002,520.002,440.002,465.002,435.6578,874
2025-01-172,485.002,515.002,415.002,450.002,420.83110,855
2025-01-162,505.002,525.002,475.002,475.002,445.5465,456
2025-01-152,570.002,575.002,485.002,500.002,470.24100,077
2025-01-142,500.002,585.002,500.002,575.002,544.3557,165
2025-01-132,535.002,555.002,505.002,515.002,485.0646,365
2025-01-102,535.002,615.002,500.002,565.002,534.4640,894
2025-01-092,500.002,560.002,455.002,560.002,529.5285,153
2025-01-082,600.002,635.002,465.002,470.002,440.60185,970
2025-01-072,605.002,645.002,590.002,600.002,569.0575,076
2025-01-062,645.002,705.002,605.002,605.002,573.9982,025
2025-01-032,585.002,695.002,585.002,670.002,638.21206,887
2025-01-022,640.002,680.002,520.002,615.002,583.87179,352
2024-12-302,575.002,680.002,550.002,640.002,608.57384,147
2024-12-272,475.002,630.002,475.002,530.002,499.88371,612
2024-12-262,490.002,550.002,475.002,475.002,425.7791,315
2024-12-242,495.002,540.002,460.002,510.002,460.0843,280
2024-12-232,520.002,575.002,475.002,500.002,450.28135,018
2024-12-202,525.002,590.002,465.002,545.002,494.38175,242
2024-12-192,460.002,600.002,410.002,585.002,533.59410,469
2024-12-182,405.002,495.002,380.002,460.002,411.07180,055
2024-12-172,415.002,425.002,360.002,385.002,337.5675,487
2024-12-162,330.002,495.002,330.002,370.002,322.86268,687
2024-12-132,270.002,325.002,270.002,305.002,259.1622,836
2024-12-122,320.002,350.002,280.002,310.002,264.0633,515
2024-12-112,245.002,350.002,215.002,320.002,273.8671,294
2024-12-102,005.002,225.002,005.002,215.002,170.95121,839
2024-12-092,130.002,260.002,025.002,060.002,019.03196,315
2024-12-062,310.002,325.002,210.002,270.002,224.85124,092
2024-12-052,345.002,410.002,300.002,310.002,264.0667,154
2024-12-042,370.002,415.002,315.002,350.002,303.26106,851
2024-12-032,390.002,510.002,355.002,430.002,381.67113,535
2024-12-022,490.002,510.002,390.002,390.002,342.46110,142
2024-11-292,495.002,500.002,400.002,490.002,440.4890,403
2024-11-282,455.002,510.002,455.002,495.002,445.3823,616
2024-11-272,520.002,550.002,480.002,500.002,450.2880,952
2024-11-262,475.002,625.002,475.002,570.002,518.88220,697
2024-11-252,450.002,540.002,450.002,505.002,455.18102,241
2024-11-222,430.002,480.002,405.002,430.002,381.6772,124
2024-11-212,390.002,485.002,350.002,430.002,381.6785,236
2024-11-202,445.002,460.002,380.002,385.002,337.5681,907
2024-11-192,445.002,480.002,410.002,450.002,401.2750,926
2024-11-182,350.002,460.002,350.002,445.002,396.3787,031
2024-11-152,310.002,470.002,275.002,395.002,347.37227,206
2024-11-142,310.002,415.002,280.002,280.002,234.6589,740
2024-11-132,425.002,450.002,300.002,300.002,254.25166,871
2024-11-122,535.002,570.002,400.002,425.002,376.77198,834
2024-11-112,605.002,615.002,500.002,555.002,504.1898,046
2024-11-082,580.002,630.002,560.002,565.002,513.98110,546
2024-11-072,575.002,650.002,545.002,595.002,543.39242,003
2024-11-062,505.002,605.002,470.002,605.002,553.19265,062
2024-11-052,485.002,570.002,480.002,520.002,469.8888,720
2024-11-042,500.002,530.002,480.002,485.002,435.5773,735
2024-11-012,500.002,510.002,465.002,485.002,435.57109,749
← NewerPage 8 of 16 · 933 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.