N.I Steel Co., Ltd. (008260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 4,695.00 | 4,705.00 | 4,560.00 | 4,595.00 | 4,595.00 | 277,181 |
| Jun 05, 2024 | 4,510.00 | 5,240.00 | 4,505.00 | 4,740.00 | 4,740.00 | 2,906,539 |
| Jun 04, 2024 | 4,530.00 | 4,645.00 | 4,465.00 | 4,520.00 | 4,520.00 | 144,223 |
| Jun 03, 2024 | 4,415.00 | 4,590.00 | 4,415.00 | 4,520.00 | 4,520.00 | 58,345 |
| May 31, 2024 | 4,460.00 | 4,485.00 | 4,420.00 | 4,440.00 | 4,440.00 | 46,861 |
| May 30, 2024 | 4,365.00 | 4,450.00 | 4,355.00 | 4,425.00 | 4,425.00 | 35,401 |
| May 29, 2024 | 4,450.00 | 4,465.00 | 4,365.00 | 4,370.00 | 4,370.00 | 160,930 |
| May 28, 2024 | 4,480.00 | 4,490.00 | 4,430.00 | 4,465.00 | 4,465.00 | 38,086 |
| May 27, 2024 | 4,520.00 | 4,520.00 | 4,435.00 | 4,480.00 | 4,480.00 | 64,491 |
| May 24, 2024 | 4,520.00 | 4,535.00 | 4,470.00 | 4,485.00 | 4,485.00 | 35,518 |
| May 23, 2024 | 4,535.00 | 4,550.00 | 4,495.00 | 4,520.00 | 4,520.00 | 30,306 |
| May 22, 2024 | 4,555.00 | 4,570.00 | 4,520.00 | 4,535.00 | 4,535.00 | 48,833 |
| May 21, 2024 | 4,605.00 | 4,615.00 | 4,485.00 | 4,555.00 | 4,555.00 | 109,950 |
| May 20, 2024 | 4,615.00 | 4,730.00 | 4,590.00 | 4,615.00 | 4,615.00 | 56,136 |
| May 17, 2024 | 4,695.00 | 4,695.00 | 4,600.00 | 4,625.00 | 4,625.00 | 71,593 |
| May 16, 2024 | 4,700.00 | 4,715.00 | 4,645.00 | 4,690.00 | 4,690.00 | 95,667 |
| May 14, 2024 | 4,820.00 | 4,960.00 | 4,630.00 | 4,685.00 | 4,685.00 | 415,650 |
| May 13, 2024 | 4,690.00 | 4,740.00 | 4,620.00 | 4,655.00 | 4,655.00 | 49,110 |
| May 10, 2024 | 4,750.00 | 4,770.00 | 4,695.00 | 4,700.00 | 4,700.00 | 102,209 |
| May 09, 2024 | 4,750.00 | 4,850.00 | 4,710.00 | 4,750.00 | 4,750.00 | 104,622 |
| May 08, 2024 | 4,725.00 | 4,760.00 | 4,670.00 | 4,750.00 | 4,750.00 | 134,987 |
| May 07, 2024 | 4,720.00 | 4,720.00 | 4,665.00 | 4,700.00 | 4,700.00 | 43,807 |
| May 03, 2024 | 4,635.00 | 4,720.00 | 4,635.00 | 4,695.00 | 4,695.00 | 68,620 |
| May 02, 2024 | 4,630.00 | 4,685.00 | 4,620.00 | 4,655.00 | 4,655.00 | 94,030 |
| Apr 30, 2024 | 4,620.00 | 4,670.00 | 4,585.00 | 4,655.00 | 4,655.00 | 64,935 |
| Apr 29, 2024 | 4,630.00 | 4,650.00 | 4,565.00 | 4,600.00 | 4,600.00 | 66,674 |
| Apr 26, 2024 | 4,560.00 | 4,640.00 | 4,510.00 | 4,610.00 | 4,610.00 | 188,722 |
| Apr 25, 2024 | 4,430.00 | 4,630.00 | 4,410.00 | 4,545.00 | 4,545.00 | 269,633 |
| Apr 24, 2024 | 4,385.00 | 4,440.00 | 4,385.00 | 4,435.00 | 4,435.00 | 51,304 |
| Apr 23, 2024 | 4,425.00 | 4,475.00 | 4,380.00 | 4,385.00 | 4,385.00 | 95,086 |
| Apr 22, 2024 | 4,445.00 | 4,470.00 | 4,425.00 | 4,430.00 | 4,430.00 | 43,421 |
| Apr 19, 2024 | 4,475.00 | 4,535.00 | 4,365.00 | 4,410.00 | 4,410.00 | 101,357 |
| Apr 18, 2024 | 4,710.00 | 4,890.00 | 4,450.00 | 4,465.00 | 4,465.00 | 474,667 |
| Apr 17, 2024 | 4,385.00 | 4,415.00 | 4,380.00 | 4,400.00 | 4,400.00 | 20,780 |
| Apr 16, 2024 | 4,440.00 | 4,455.00 | 4,375.00 | 4,400.00 | 4,400.00 | 75,728 |
| Apr 15, 2024 | 4,465.00 | 4,495.00 | 4,430.00 | 4,455.00 | 4,455.00 | 35,777 |
| Apr 12, 2024 | 4,450.00 | 4,615.00 | 4,450.00 | 4,505.00 | 4,505.00 | 60,351 |
| Apr 11, 2024 | 4,475.00 | 4,500.00 | 4,375.00 | 4,450.00 | 4,450.00 | 43,521 |
| Apr 09, 2024 | 4,450.00 | 4,500.00 | 4,445.00 | 4,475.00 | 4,475.00 | 67,921 |
| Apr 08, 2024 | 4,525.00 | 4,545.00 | 4,415.00 | 4,450.00 | 4,450.00 | 81,806 |
| Apr 05, 2024 | 4,500.00 | 4,515.00 | 4,415.00 | 4,515.00 | 4,515.00 | 96,903 |
| Apr 04, 2024 | 4,545.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,500.00 | 147,262 |
| Apr 03, 2024 | 4,605.00 | 4,650.00 | 4,495.00 | 4,510.00 | 4,510.00 | 262,812 |
| Apr 02, 2024 | 4,710.00 | 4,745.00 | 4,610.00 | 4,615.00 | 4,615.00 | 99,658 |
| Apr 01, 2024 | 4,700.00 | 4,730.00 | 4,640.00 | 4,710.00 | 4,710.00 | 65,073 |
| Mar 29, 2024 | 4,690.00 | 4,695.00 | 4,625.00 | 4,660.00 | 4,660.00 | 80,613 |
| Mar 28, 2024 | 4,690.00 | 4,715.00 | 4,610.00 | 4,690.00 | 4,690.00 | 101,992 |
| Mar 27, 2024 | 4,765.00 | 4,795.00 | 4,660.00 | 4,690.00 | 4,690.00 | 74,594 |
| Mar 26, 2024 | 4,685.00 | 4,800.00 | 4,685.00 | 4,760.00 | 4,760.00 | 57,516 |
| Mar 25, 2024 | 4,705.00 | 4,740.00 | 4,630.00 | 4,670.00 | 4,670.00 | 126,373 |
| Mar 22, 2024 | 4,775.00 | 4,775.00 | 4,705.00 | 4,725.00 | 4,725.00 | 133,211 |
| Mar 21, 2024 | 4,820.00 | 4,830.00 | 4,760.00 | 4,770.00 | 4,770.00 | 109,408 |
| Mar 20, 2024 | 4,810.00 | 4,840.00 | 4,755.00 | 4,815.00 | 4,815.00 | 53,210 |
| Mar 19, 2024 | 4,915.00 | 4,920.00 | 4,790.00 | 4,810.00 | 4,810.00 | 133,164 |
| Mar 18, 2024 | 4,940.00 | 4,945.00 | 4,875.00 | 4,915.00 | 4,915.00 | 55,798 |
| Mar 15, 2024 | 5,060.00 | 5,060.00 | 4,880.00 | 4,905.00 | 4,905.00 | 129,745 |
| Mar 14, 2024 | 4,970.00 | 5,010.00 | 4,955.00 | 5,010.00 | 5,010.00 | 34,851 |
| Mar 13, 2024 | 5,050.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,970.00 | 44,258 |
| Mar 12, 2024 | 4,985.00 | 4,985.00 | 4,920.00 | 4,965.00 | 4,965.00 | 47,187 |
| Mar 11, 2024 | 4,970.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,985.00 | 49,270 |
| Mar 08, 2024 | 4,910.00 | 4,990.00 | 4,910.00 | 4,970.00 | 4,970.00 | 40,472 |
| Mar 07, 2024 | 4,945.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,900.00 | 81,020 |
| Mar 06, 2024 | 4,985.00 | 5,090.00 | 4,885.00 | 4,965.00 | 4,965.00 | 85,262 |
| Mar 05, 2024 | 5,030.00 | 5,030.00 | 4,960.00 | 4,985.00 | 4,985.00 | 63,962 |
| Mar 04, 2024 | 5,000.00 | 5,060.00 | 4,980.00 | 5,030.00 | 5,030.00 | 134,952 |
| Feb 29, 2024 | 4,995.00 | 5,090.00 | 4,945.00 | 4,985.00 | 4,985.00 | 65,051 |
| Feb 28, 2024 | 4,945.00 | 4,995.00 | 4,940.00 | 4,995.00 | 4,995.00 | 52,201 |
| Feb 27, 2024 | 5,070.00 | 5,080.00 | 4,890.00 | 4,940.00 | 4,940.00 | 219,688 |
| Feb 26, 2024 | 5,130.00 | 5,150.00 | 5,020.00 | 5,060.00 | 5,060.00 | 101,427 |
| Feb 23, 2024 | 5,140.00 | 5,190.00 | 5,110.00 | 5,150.00 | 5,150.00 | 70,474 |
| Feb 22, 2024 | 5,180.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | 79,522 |
| Feb 21, 2024 | 5,150.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 102,949 |
| Feb 20, 2024 | 5,310.00 | 5,310.00 | 5,120.00 | 5,150.00 | 5,150.00 | 206,165 |
| Feb 19, 2024 | 5,390.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | 259,698 |
| Feb 16, 2024 | 5,310.00 | 5,420.00 | 5,290.00 | 5,390.00 | 5,390.00 | 82,386 |
| Feb 15, 2024 | 5,440.00 | 5,440.00 | 5,280.00 | 5,320.00 | 5,320.00 | 115,768 |
| Feb 14, 2024 | 5,360.00 | 5,420.00 | 5,300.00 | 5,370.00 | 5,370.00 | 69,650 |
| Feb 13, 2024 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | 78,794 |
| Feb 08, 2024 | 5,370.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 56,046 |
| Feb 07, 2024 | 5,230.00 | 5,340.00 | 5,200.00 | 5,340.00 | 5,340.00 | 70,972 |
| Feb 06, 2024 | 5,350.00 | 5,350.00 | 5,130.00 | 5,220.00 | 5,220.00 | 132,670 |
| Feb 05, 2024 | 5,440.00 | 5,440.00 | 5,290.00 | 5,330.00 | 5,330.00 | 117,112 |
| Feb 02, 2024 | 5,310.00 | 5,570.00 | 5,280.00 | 5,440.00 | 5,440.00 | 313,225 |
| Feb 01, 2024 | 5,140.00 | 5,460.00 | 5,130.00 | 5,280.00 | 5,280.00 | 290,025 |
| Jan 31, 2024 | 5,310.00 | 5,350.00 | 5,040.00 | 5,220.00 | 5,220.00 | 353,240 |
| Jan 30, 2024 | 5,510.00 | 5,850.00 | 5,370.00 | 5,370.00 | 5,370.00 | 606,984 |
| Jan 29, 2024 | 5,470.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | 50,887 |
| Jan 26, 2024 | 5,360.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,470.00 | 51,150 |
| Jan 25, 2024 | 5,390.00 | 5,490.00 | 5,200.00 | 5,380.00 | 5,380.00 | 208,653 |
| Jan 24, 2024 | 5,510.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 146,702 |
| Jan 23, 2024 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 34,894 |
| Jan 22, 2024 | 5,620.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,520.00 | 86,113 |
| Jan 19, 2024 | 5,600.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,620.00 | 59,873 |
| Jan 18, 2024 | 5,610.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,570.00 | 112,898 |
| Jan 17, 2024 | 5,690.00 | 5,730.00 | 5,460.00 | 5,610.00 | 5,610.00 | 188,849 |
| Jan 16, 2024 | 5,720.00 | 5,720.00 | 5,520.00 | 5,690.00 | 5,690.00 | 175,570 |
| Jan 15, 2024 | 5,850.00 | 5,850.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,911 |
| Jan 12, 2024 | 5,970.00 | 5,970.00 | 5,780.00 | 5,810.00 | 5,810.00 | 149,178 |
| Jan 11, 2024 | 6,010.00 | 6,030.00 | 5,920.00 | 5,940.00 | 5,940.00 | 82,694 |
| Jan 10, 2024 | 6,100.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | 94,264 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.