Skip to main content
logo
Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
-25.00 (-1.19%)
At close: Sep 16, 2025

Shin Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,080.002,080.002,030.002,065.00--0.72%32,169
Sep 16, 20252,085.002,105.002,065.002,080.00--1.19%29,645
Sep 15, 20252,125.002,130.002,085.002,105.00--0.71%27,459
Sep 12, 20252,110.002,130.002,090.002,120.00-0.47%40,018
Sep 11, 20252,105.002,130.002,085.002,110.00-0.24%33,898
Sep 10, 20252,075.002,160.002,065.002,105.00-1.69%122,107
Sep 9, 20252,060.002,115.002,045.002,070.00-0.49%53,624
Sep 8, 20252,075.002,075.002,030.002,060.00--25,840
Sep 5, 20252,080.002,080.002,050.002,060.00--5,365
Sep 4, 20252,055.002,065.002,040.002,060.00-0.98%17,767
Sep 3, 20252,015.002,055.002,000.002,040.00-0.74%46,514
Sep 2, 20252,020.002,035.002,015.002,025.00-0.25%25,470
Sep 1, 20252,065.002,065.002,015.002,020.00--2.18%43,650
Aug 29, 20252,080.002,085.002,045.002,065.00--0.72%37,623
Aug 28, 20252,130.002,130.002,060.002,080.00--1.42%76,629
Aug 27, 20252,135.002,170.002,110.002,110.00--1.17%12,745
Aug 26, 20252,160.002,190.002,125.002,135.00--36,024
Aug 25, 20252,115.002,145.002,115.002,135.00-1.18%19,608
Aug 22, 20252,115.002,145.002,100.002,110.00-0.24%15,172
Aug 21, 20252,155.002,155.002,100.002,105.00--1.64%42,611
Aug 20, 20252,120.002,140.002,065.002,140.00-1.18%62,177
Aug 19, 20252,160.002,195.002,100.002,115.00--0.94%32,091
Aug 18, 20252,210.002,210.002,100.002,135.00--3.39%75,612
Aug 14, 20252,235.002,240.002,185.002,210.00--15,866
Aug 13, 20252,205.002,235.002,190.002,210.00-0.45%23,354
Aug 12, 20252,210.002,245.002,200.002,200.00--0.23%20,927
Aug 11, 20252,245.002,270.002,205.002,205.00--0.68%29,290
Aug 8, 20252,205.002,240.002,195.002,220.00-0.68%16,224
Aug 7, 20252,185.002,225.002,185.002,205.00--25,289
Aug 6, 20252,180.002,215.002,170.002,205.00-1.15%16,986
Aug 5, 20252,220.002,245.002,130.002,180.00--29,145
Aug 4, 20252,175.002,225.002,150.002,180.00-0.46%32,972
Aug 1, 20252,240.002,240.002,170.002,170.00--2.25%74,681
Jul 31, 20252,250.002,250.002,215.002,220.00--0.45%32,875
Jul 30, 20252,220.002,250.002,220.002,230.00--40,784
Jul 29, 20252,250.002,265.002,230.002,230.00--1.55%39,746
Jul 28, 20252,270.002,315.002,245.002,265.00--0.66%45,975
Jul 25, 20252,290.002,315.002,280.002,280.00--0.44%65,016
Jul 24, 20252,295.002,335.002,290.002,290.00--1.51%107,728
Jul 23, 20252,270.002,470.002,270.002,325.00-1.31%597,345
Jul 22, 20252,275.002,315.002,245.002,295.00--0.22%37,006
Jul 21, 20252,280.002,305.002,265.002,300.00-0.88%18,754
Jul 18, 20252,285.002,300.002,245.002,280.00--0.22%46,991
Jul 17, 20252,250.002,310.002,235.002,285.00-0.88%37,490
Jul 16, 20252,260.002,330.002,235.002,265.00-0.22%156,299
Jul 15, 20252,260.002,265.002,240.002,260.00--12,869
Jul 14, 20252,255.002,280.002,240.002,260.00-0.22%28,239
Jul 11, 20252,280.002,290.002,255.002,255.00--1.10%45,846
Jul 10, 20252,270.002,285.002,265.002,280.00-0.44%18,292
Jul 9, 20252,330.002,330.002,265.002,270.00--1.52%50,239