Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea · Delayed Price · Currency is KRW 1,798.00
+5.00 (0.28%)
At close: Dec 5, 2025
Shin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,778.00 | 1,803.00 | 1,774.00 | 1,798.00 | 1,798.00 | 0.28% | 20,521 |
| Dec 4, 2025 | 1,800.00 | 1,807.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.39% | 28,195 |
| Dec 3, 2025 | 1,824.00 | 1,824.00 | 1,773.00 | 1,800.00 | 1,800.00 | -1.37% | 36,807 |
| Dec 2, 2025 | 1,773.00 | 1,825.00 | 1,773.00 | 1,825.00 | 1,825.00 | 2.47% | 23,875 |
| Dec 1, 2025 | 1,783.00 | 1,790.00 | 1,764.00 | 1,781.00 | 1,781.00 | -0.11% | 17,820 |
| Nov 28, 2025 | 1,774.00 | 1,783.00 | 1,761.00 | 1,783.00 | 1,783.00 | 0.51% | 36,082 |
| Nov 27, 2025 | 1,779.00 | 1,788.00 | 1,762.00 | 1,774.00 | 1,774.00 | -0.73% | 15,189 |
| Nov 26, 2025 | 1,740.00 | 1,787.00 | 1,740.00 | 1,787.00 | 1,787.00 | 1.82% | 20,079 |
| Nov 25, 2025 | 1,778.00 | 1,786.00 | 1,752.00 | 1,755.00 | 1,755.00 | -1.29% | 12,111 |
| Nov 24, 2025 | 1,755.00 | 1,778.00 | 1,744.00 | 1,778.00 | 1,778.00 | 1.31% | 13,444 |
| Nov 21, 2025 | 1,760.00 | 1,760.00 | 1,727.00 | 1,755.00 | 1,755.00 | -0.28% | 11,495 |
| Nov 20, 2025 | 1,750.00 | 1,785.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.28% | 30,424 |
| Nov 19, 2025 | 1,805.00 | 1,805.00 | 1,740.00 | 1,755.00 | 1,755.00 | -2.82% | 24,304 |
| Nov 18, 2025 | 1,810.00 | 1,810.00 | 1,760.00 | 1,806.00 | 1,806.00 | -0.33% | 21,843 |
| Nov 17, 2025 | 1,851.00 | 1,856.00 | 1,799.00 | 1,812.00 | 1,812.00 | -2.05% | 33,370 |
| Nov 14, 2025 | 1,809.00 | 1,862.00 | 1,793.00 | 1,850.00 | 1,850.00 | 2.10% | 27,150 |
| Nov 13, 2025 | 1,794.00 | 1,814.00 | 1,779.00 | 1,812.00 | 1,812.00 | 1.23% | 32,970 |
| Nov 12, 2025 | 1,763.00 | 1,802.00 | 1,763.00 | 1,790.00 | 1,790.00 | 0.11% | 19,334 |
| Nov 11, 2025 | 1,776.00 | 1,808.00 | 1,751.00 | 1,788.00 | 1,788.00 | 0.51% | 18,753 |
| Nov 10, 2025 | 1,766.00 | 1,780.00 | 1,738.00 | 1,779.00 | 1,779.00 | 0.74% | 53,945 |
| Nov 7, 2025 | 1,765.00 | 1,768.00 | 1,701.00 | 1,766.00 | 1,766.00 | -0.06% | 38,433 |
| Nov 6, 2025 | 1,770.00 | 1,772.00 | 1,750.00 | 1,767.00 | 1,767.00 | -1.01% | 20,383 |
| Nov 5, 2025 | 1,770.00 | 1,785.00 | 1,650.00 | 1,785.00 | 1,785.00 | -0.72% | 72,572 |
| Nov 4, 2025 | 1,781.00 | 1,823.00 | 1,690.00 | 1,798.00 | 1,798.00 | -1.37% | 86,851 |
| Nov 3, 2025 | 1,859.00 | 1,872.00 | 1,820.00 | 1,823.00 | 1,823.00 | -2.62% | 36,242 |
| Oct 31, 2025 | 1,885.00 | 1,885.00 | 1,860.00 | 1,872.00 | 1,872.00 | -0.11% | 21,059 |
| Oct 30, 2025 | 1,860.00 | 1,895.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.75% | 45,371 |
| Oct 29, 2025 | 1,850.00 | 1,866.00 | 1,850.00 | 1,860.00 | 1,860.00 | -0.43% | 36,404 |
| Oct 28, 2025 | 1,874.00 | 1,889.00 | 1,859.00 | 1,868.00 | 1,868.00 | -1.11% | 61,646 |
| Oct 27, 2025 | 1,914.00 | 1,914.00 | 1,877.00 | 1,889.00 | 1,889.00 | -1.25% | 85,530 |
| Oct 24, 2025 | 1,930.00 | 1,930.00 | 1,894.00 | 1,913.00 | 1,913.00 | -0.31% | 30,103 |
| Oct 23, 2025 | 1,913.00 | 1,936.00 | 1,878.00 | 1,919.00 | 1,919.00 | 0.31% | 41,070 |
| Oct 22, 2025 | 1,928.00 | 1,939.00 | 1,909.00 | 1,913.00 | 1,913.00 | -1.39% | 34,469 |
| Oct 21, 2025 | 1,943.00 | 1,952.00 | 1,932.00 | 1,940.00 | 1,940.00 | -0.15% | 24,117 |
| Oct 20, 2025 | 1,978.00 | 1,978.00 | 1,844.00 | 1,943.00 | 1,943.00 | -1.37% | 65,667 |
| Oct 17, 2025 | 1,961.00 | 1,982.00 | 1,961.00 | 1,970.00 | 1,970.00 | -0.15% | 40,015 |
| Oct 16, 2025 | 1,977.00 | 1,983.00 | 1,965.00 | 1,973.00 | 1,973.00 | 0.15% | 33,259 |
| Oct 15, 2025 | 1,963.00 | 1,975.00 | 1,953.00 | 1,970.00 | 1,970.00 | 0.36% | 26,227 |
| Oct 14, 2025 | 1,983.00 | 1,983.00 | 1,950.00 | 1,963.00 | 1,963.00 | - | 44,224 |
| Oct 13, 2025 | 1,973.00 | 1,973.00 | 1,939.00 | 1,963.00 | 1,963.00 | -0.51% | 62,850 |
| Oct 10, 2025 | 2,050.00 | 2,070.00 | 1,966.00 | 1,973.00 | 1,973.00 | -4.69% | 182,423 |
| Oct 2, 2025 | 2,060.00 | 2,095.00 | 2,010.00 | 2,070.00 | 2,070.00 | 0.49% | 56,730 |
| Oct 1, 2025 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | -2.37% | 23,891 |
| Sep 30, 2025 | 2,060.00 | 2,110.00 | 2,030.00 | 2,110.00 | 2,110.00 | 2.18% | 24,097 |
| Sep 29, 2025 | 2,085.00 | 2,105.00 | 2,030.00 | 2,065.00 | 2,065.00 | 0.24% | 24,117 |
| Sep 26, 2025 | 2,095.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | -1.20% | 30,069 |
| Sep 25, 2025 | 2,020.00 | 2,105.00 | 2,020.00 | 2,085.00 | 2,085.00 | 2.21% | 66,500 |
| Sep 24, 2025 | 2,030.00 | 2,045.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.24% | 35,255 |
| Sep 23, 2025 | 2,055.00 | 2,070.00 | 2,005.00 | 2,045.00 | 2,045.00 | -1.21% | 44,770 |
| Sep 22, 2025 | 2,080.00 | 2,085.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.48% | 48,598 |