Skip to main content
logo
Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,860.00
-8.00 (-0.43%)
At close: Oct 29, 2025

Shin Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,860.001,895.001,860.001,874.001,874.000.75%45,371
Oct 29, 20251,850.001,866.001,850.001,860.001,860.00-0.43%36,404
Oct 28, 20251,874.001,889.001,859.001,868.001,868.00-1.11%61,646
Oct 27, 20251,914.001,914.001,877.001,889.001,889.00-1.25%85,530
Oct 24, 20251,930.001,930.001,894.001,913.001,913.00-0.31%30,103
Oct 23, 20251,913.001,936.001,878.001,919.001,919.000.31%41,070
Oct 22, 20251,928.001,939.001,909.001,913.001,913.00-1.39%34,469
Oct 21, 20251,943.001,952.001,932.001,940.001,940.00-0.15%24,117
Oct 20, 20251,978.001,978.001,844.001,943.001,943.00-1.37%65,667
Oct 17, 20251,961.001,982.001,961.001,970.001,970.00-0.15%40,015
Oct 16, 20251,977.001,983.001,965.001,973.001,973.000.15%33,259
Oct 15, 20251,963.001,975.001,953.001,970.001,970.000.36%26,227
Oct 14, 20251,983.001,983.001,950.001,963.001,963.00-44,224
Oct 13, 20251,973.001,973.001,939.001,963.001,963.00-0.51%62,850
Oct 10, 20252,050.002,070.001,966.001,973.001,973.00-4.69%182,423
Oct 2, 20252,060.002,095.002,010.002,070.002,070.000.49%56,730
Oct 1, 20252,100.002,100.002,060.002,060.002,060.00-2.37%23,891
Sep 30, 20252,060.002,110.002,030.002,110.002,110.002.18%24,097
Sep 29, 20252,085.002,105.002,030.002,065.002,065.000.24%24,117
Sep 26, 20252,095.002,100.002,040.002,060.002,060.00-1.20%30,069
Sep 25, 20252,020.002,105.002,020.002,085.002,085.002.21%66,500
Sep 24, 20252,030.002,045.002,020.002,040.002,040.00-0.24%35,255
Sep 23, 20252,055.002,070.002,005.002,045.002,045.00-1.21%44,770
Sep 22, 20252,080.002,085.002,050.002,070.002,070.00-0.48%48,598
Sep 19, 20252,060.002,080.002,040.002,080.002,080.000.48%32,551
Sep 18, 20252,080.002,080.002,030.002,070.002,070.000.24%24,252
Sep 17, 20252,080.002,080.002,030.002,065.002,065.00-0.72%30,831
Sep 16, 20252,085.002,105.002,065.002,080.002,080.00-1.19%29,645
Sep 15, 20252,125.002,130.002,085.002,105.002,105.00-0.71%27,459
Sep 12, 20252,110.002,130.002,090.002,120.002,120.000.47%40,018
Sep 11, 20252,105.002,130.002,085.002,110.002,110.000.24%33,898
Sep 10, 20252,075.002,160.002,065.002,105.002,105.001.69%122,107
Sep 9, 20252,060.002,115.002,045.002,070.002,070.000.49%53,624
Sep 8, 20252,075.002,075.002,030.002,060.002,060.00-25,840
Sep 5, 20252,080.002,080.002,050.002,060.002,060.00-5,365
Sep 4, 20252,055.002,065.002,040.002,060.002,060.000.98%17,767
Sep 3, 20252,015.002,055.002,000.002,040.002,040.000.74%46,514
Sep 2, 20252,020.002,035.002,015.002,025.002,025.000.25%25,470
Sep 1, 20252,065.002,065.002,015.002,020.002,020.00-2.18%43,650
Aug 29, 20252,080.002,085.002,045.002,065.002,065.00-0.72%37,623
Aug 28, 20252,130.002,130.002,060.002,080.002,080.00-1.42%76,629
Aug 27, 20252,135.002,170.002,110.002,110.002,110.00-1.17%12,745
Aug 26, 20252,160.002,190.002,125.002,135.002,135.00-36,024
Aug 25, 20252,115.002,145.002,115.002,135.002,135.001.18%19,608
Aug 22, 20252,115.002,145.002,100.002,110.002,110.000.24%15,172
Aug 21, 20252,155.002,155.002,100.002,105.002,105.00-1.64%42,611
Aug 20, 20252,120.002,140.002,065.002,140.002,140.001.18%62,177
Aug 19, 20252,160.002,195.002,100.002,115.002,115.00-0.94%32,091
Aug 18, 20252,210.002,210.002,100.002,135.002,135.00-3.39%75,612
Aug 14, 20252,235.002,240.002,185.002,210.002,210.00-15,866