Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea · Delayed Price · Currency is KRW 1,567.00
-64.00 (-3.92%)
At close: May 27, 2026
Shin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,575.00 | 1,597.00 | 1,547.00 | 1,564.00 | 1,564.00 | -0.19% | 68,074 |
| May 27, 2026 | 1,576.00 | 1,630.00 | 1,554.00 | 1,567.00 | 1,567.00 | -3.92% | 67,435 |
| May 26, 2026 | 1,638.00 | 1,659.00 | 1,625.00 | 1,631.00 | 1,631.00 | - | 58,939 |
| May 22, 2026 | 1,574.00 | 1,645.00 | 1,574.00 | 1,631.00 | 1,631.00 | 2.77% | 65,295 |
| May 21, 2026 | 1,587.00 | 1,655.00 | 1,531.00 | 1,587.00 | 1,587.00 | - | 62,361 |
| May 20, 2026 | 1,634.00 | 1,635.00 | 1,551.00 | 1,587.00 | 1,587.00 | -2.34% | 63,176 |
| May 19, 2026 | 1,574.00 | 1,660.00 | 1,574.00 | 1,625.00 | 1,625.00 | -1.10% | 122,000 |
| May 18, 2026 | 1,650.00 | 1,662.00 | 1,603.00 | 1,643.00 | 1,643.00 | -1.85% | 77,027 |
| May 15, 2026 | 1,715.00 | 1,715.00 | 1,600.00 | 1,674.00 | 1,674.00 | -2.50% | 156,171 |
| May 14, 2026 | 1,676.00 | 1,735.00 | 1,675.00 | 1,717.00 | 1,717.00 | 1.60% | 86,957 |
| May 13, 2026 | 1,670.00 | 1,724.00 | 1,666.00 | 1,690.00 | 1,690.00 | -1.05% | 115,634 |
| May 12, 2026 | 1,768.00 | 1,813.00 | 1,682.00 | 1,708.00 | 1,708.00 | -3.39% | 296,777 |
| May 11, 2026 | 1,859.00 | 1,859.00 | 1,768.00 | 1,768.00 | 1,768.00 | -4.90% | 154,127 |
| May 8, 2026 | 1,888.00 | 1,888.00 | 1,829.00 | 1,859.00 | 1,859.00 | -0.27% | 85,405 |
| May 7, 2026 | 1,913.00 | 1,952.00 | 1,856.00 | 1,864.00 | 1,864.00 | -2.56% | 223,009 |
| May 6, 2026 | 2,000.00 | 2,000.00 | 1,890.00 | 1,913.00 | 1,913.00 | -3.14% | 286,826 |
| May 4, 2026 | 2,050.00 | 2,065.00 | 1,930.00 | 1,975.00 | 1,975.00 | -3.66% | 526,550 |
| Apr 30, 2026 | 2,170.00 | 2,195.00 | 2,050.00 | 2,050.00 | 2,050.00 | -7.87% | 313,545 |
| Apr 29, 2026 | 2,230.00 | 2,265.00 | 2,060.00 | 2,225.00 | 2,225.00 | 0.68% | 762,807 |
| Apr 28, 2026 | 1,962.00 | 2,360.00 | 1,962.00 | 2,210.00 | 2,210.00 | 12.64% | 5,624,418 |
| Apr 27, 2026 | 1,935.00 | 1,964.00 | 1,900.00 | 1,962.00 | 1,962.00 | 2.08% | 128,054 |
| Apr 24, 2026 | 1,946.00 | 1,959.00 | 1,900.00 | 1,922.00 | 1,922.00 | -0.62% | 75,122 |
| Apr 23, 2026 | 1,876.00 | 1,964.00 | 1,876.00 | 1,934.00 | 1,934.00 | 3.09% | 153,085 |
| Apr 22, 2026 | 1,896.00 | 1,911.00 | 1,865.00 | 1,876.00 | 1,876.00 | -1.93% | 89,576 |
| Apr 21, 2026 | 1,898.00 | 1,945.00 | 1,872.00 | 1,913.00 | 1,913.00 | -0.42% | 200,830 |
| Apr 20, 2026 | 1,865.00 | 1,976.00 | 1,850.00 | 1,921.00 | 1,921.00 | 3.28% | 602,149 |
| Apr 17, 2026 | 1,944.00 | 1,944.00 | 1,824.00 | 1,860.00 | 1,860.00 | -0.59% | 120,272 |
| Apr 16, 2026 | 1,782.00 | 1,913.00 | 1,782.00 | 1,871.00 | 1,871.00 | 5.29% | 332,398 |
| Apr 15, 2026 | 1,740.00 | 1,780.00 | 1,740.00 | 1,777.00 | 1,777.00 | 1.72% | 68,786 |
| Apr 14, 2026 | 1,798.00 | 1,798.00 | 1,710.00 | 1,747.00 | 1,747.00 | 0.06% | 281,026 |
| Apr 13, 2026 | 1,805.00 | 1,805.00 | 1,741.00 | 1,746.00 | 1,746.00 | 0.52% | 138,766 |
| Apr 10, 2026 | 1,791.00 | 1,808.00 | 1,724.00 | 1,737.00 | 1,737.00 | -0.74% | 348,534 |
| Apr 9, 2026 | 1,654.00 | 1,940.00 | 1,639.00 | 1,750.00 | 1,750.00 | 5.80% | 3,436,323 |
| Apr 8, 2026 | 1,595.00 | 1,749.00 | 1,581.00 | 1,654.00 | 1,654.00 | 4.35% | 147,481 |
| Apr 7, 2026 | 1,601.00 | 1,623.00 | 1,576.00 | 1,585.00 | 1,585.00 | -1.80% | 34,687 |
| Apr 6, 2026 | 1,610.00 | 1,634.00 | 1,595.00 | 1,614.00 | 1,614.00 | -0.37% | 33,699 |
| Apr 3, 2026 | 1,634.00 | 1,797.00 | 1,619.00 | 1,620.00 | 1,620.00 | 2.21% | 259,705 |
| Apr 2, 2026 | 1,616.00 | 1,645.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.74% | 18,224 |
| Apr 1, 2026 | 1,581.00 | 1,613.00 | 1,581.00 | 1,613.00 | 1,613.00 | 2.02% | 11,017 |
| Mar 31, 2026 | 1,585.00 | 1,642.00 | 1,558.00 | 1,581.00 | 1,581.00 | -1.68% | 39,537 |
| Mar 30, 2026 | 1,587.00 | 1,625.00 | 1,580.00 | 1,608.00 | 1,608.00 | -1.17% | 17,248 |
| Mar 27, 2026 | 1,658.00 | 1,658.00 | 1,604.00 | 1,627.00 | 1,627.00 | -1.87% | 17,277 |
| Mar 26, 2026 | 1,616.00 | 1,658.00 | 1,541.00 | 1,658.00 | 1,658.00 | 2.60% | 50,753 |
| Mar 25, 2026 | 1,630.00 | 1,670.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.86% | 19,713 |
| Mar 24, 2026 | 1,600.00 | 1,638.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 15,015 |
| Mar 23, 2026 | 1,653.00 | 1,653.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.61% | 43,340 |
| Mar 20, 2026 | 1,640.00 | 1,680.00 | 1,638.00 | 1,660.00 | 1,660.00 | -0.60% | 29,062 |
| Mar 19, 2026 | 1,647.00 | 1,690.00 | 1,620.00 | 1,670.00 | 1,670.00 | 1.40% | 39,993 |
| Mar 18, 2026 | 1,630.00 | 1,654.00 | 1,610.00 | 1,647.00 | 1,647.00 | 1.10% | 17,821 |
| Mar 17, 2026 | 1,626.00 | 1,640.00 | 1,600.00 | 1,629.00 | 1,629.00 | 0.18% | 20,352 |