Skip to main content
logo
Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,973.00
-97.00 (-4.69%)
At close: Oct 10, 2025

Shin Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,050.002,070.001,966.001,973.001,973.00-4.69%180,321
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
Aug 13, 20252,205.002,235.002,190.002,210.002,210.000.45%23,354
Aug 12, 20252,210.002,245.002,200.002,200.002,200.00-0.23%20,927
Aug 11, 20252,245.002,270.002,205.002,205.002,205.00-0.68%29,290
Aug 8, 20252,205.002,240.002,195.002,220.002,220.000.68%16,224
Aug 7, 20252,185.002,225.002,185.002,205.002,205.00-25,289
Aug 6, 20252,180.002,215.002,170.002,205.002,205.001.15%16,986
Aug 5, 20252,220.002,245.002,130.002,180.002,180.00-29,145
Aug 4, 20252,175.002,225.002,150.002,180.002,180.000.46%32,972
Aug 1, 20252,240.002,240.002,170.002,170.002,170.00-2.25%74,681
Jul 31, 20252,250.002,250.002,215.002,220.002,220.00-0.45%32,875
Jul 30, 20252,220.002,250.002,220.002,230.002,230.00-40,784
Jul 29, 20252,250.002,265.002,230.002,230.002,230.00-1.55%39,746
Jul 28, 20252,270.002,315.002,245.002,265.002,265.00-0.66%45,975
Jul 25, 20252,290.002,315.002,280.002,280.002,280.00-0.44%65,016