Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea · Delayed Price · Currency is KRW 1,716.00
-34.00 (-1.94%)
At close: Nov 6, 2026
Shin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,700.00 | 1,730.00 | 1,646.00 | 1,716.00 | 1,716.00 | -1.94% | 120,278 |
| Nov 5, 2026 | 1,731.00 | 1,796.00 | 1,731.00 | 1,750.00 | 1,750.00 | -2.67% | 105,677 |
| Nov 4, 2026 | 1,799.00 | 1,830.00 | 1,740.00 | 1,798.00 | 1,798.00 | 1.30% | 135,114 |
| Nov 3, 2026 | 1,887.00 | 1,887.00 | 1,752.00 | 1,775.00 | 1,775.00 | -3.11% | 131,675 |
| Nov 2, 2026 | 1,772.00 | 1,856.00 | 1,753.00 | 1,832.00 | 1,832.00 | 3.33% | 84,249 |
| Oct 30, 2026 | 1,798.00 | 1,818.00 | 1,743.00 | 1,773.00 | 1,773.00 | -1.17% | 227,949 |
| Oct 29, 2026 | 1,840.00 | 1,840.00 | 1,761.00 | 1,794.00 | 1,794.00 | -1.70% | 227,993 |
| Oct 28, 2026 | 1,918.00 | 1,918.00 | 1,806.00 | 1,825.00 | 1,825.00 | -1.62% | 237,269 |
| Oct 27, 2026 | 1,853.00 | 1,893.00 | 1,847.00 | 1,855.00 | 1,855.00 | 0.22% | 133,501 |
| Oct 26, 2026 | 1,850.00 | 1,904.00 | 1,845.00 | 1,851.00 | 1,851.00 | -1.23% | 113,408 |
| Oct 23, 2026 | 1,936.00 | 1,950.00 | 1,871.00 | 1,874.00 | 1,874.00 | -5.64% | 272,543 |
| Oct 22, 2026 | 2,130.00 | 2,130.00 | 1,960.00 | 1,986.00 | 1,986.00 | -2.65% | 146,886 |
| Oct 21, 2026 | 2,020.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 119,583 |
| Oct 20, 2026 | 2,050.00 | 2,095.00 | 2,000.00 | 2,050.00 | 2,050.00 | -2.15% | 167,999 |
| Oct 19, 2026 | 1,995.00 | 2,100.00 | 1,983.00 | 2,095.00 | 2,095.00 | 4.49% | 234,190 |
| Oct 16, 2026 | 1,926.00 | 2,057.00 | 1,926.00 | 2,005.00 | 2,005.00 | 2.87% | 292,736 |
| Oct 15, 2026 | 1,915.00 | 1,995.00 | 1,896.00 | 1,949.00 | 1,949.00 | -2.35% | 477,943 |
| Oct 14, 2026 | 2,155.00 | 2,315.00 | 1,970.00 | 1,996.00 | 1,996.00 | -1.19% | 2,545,011 |
| Oct 13, 2026 | 1,971.00 | 2,185.00 | 1,880.00 | 2,020.00 | 2,020.00 | 3.59% | 776,069 |
| Oct 12, 2026 | 1,996.00 | 1,996.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.47% | 280,723 |
| Oct 8, 2026 | 2,045.00 | 2,045.00 | 1,969.00 | 1,979.00 | 1,979.00 | -2.03% | 204,825 |
| Oct 7, 2026 | 2,045.00 | 2,065.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.94% | 254,134 |
| Oct 6, 2026 | 2,065.00 | 2,130.00 | 2,040.00 | 2,060.00 | 2,060.00 | -0.96% | 400,497 |
| Oct 2, 2026 | 2,115.00 | 2,115.00 | 2,050.00 | 2,080.00 | 2,080.00 | -1.65% | 495,055 |
| Oct 1, 2026 | 2,365.00 | 2,445.00 | 2,040.00 | 2,115.00 | 2,115.00 | -6.42% | 1,902,354 |
| Sep 30, 2026 | 2,310.00 | 2,475.00 | 2,250.00 | 2,260.00 | 2,260.00 | 7.36% | 7,509,361 |
| Sep 29, 2026 | 2,170.00 | 2,200.00 | 2,070.00 | 2,105.00 | 2,105.00 | -3.44% | 416,551 |
| Sep 28, 2026 | 2,170.00 | 2,230.00 | 2,150.00 | 2,180.00 | 2,180.00 | - | 481,163 |
| Sep 23, 2026 | 2,240.00 | 2,255.00 | 2,150.00 | 2,180.00 | 2,180.00 | -2.68% | 595,384 |
| Sep 22, 2026 | 2,380.00 | 2,540.00 | 2,195.00 | 2,240.00 | 2,240.00 | -5.88% | 2,604,581 |
| Sep 21, 2026 | 2,470.00 | 2,535.00 | 2,345.00 | 2,380.00 | 2,380.00 | -3.64% | 778,307 |
| Sep 18, 2026 | 2,545.00 | 2,550.00 | 2,420.00 | 2,470.00 | 2,470.00 | -1.20% | 511,739 |
| Sep 17, 2026 | 2,540.00 | 2,585.00 | 2,450.00 | 2,500.00 | 2,500.00 | -1.19% | 793,340 |
| Sep 16, 2026 | 2,680.00 | 2,715.00 | 2,505.00 | 2,530.00 | 2,530.00 | -4.71% | 1,246,141 |
| Sep 15, 2026 | 2,765.00 | 2,880.00 | 2,530.00 | 2,655.00 | 2,655.00 | -7.17% | 2,689,674 |
| Sep 14, 2026 | 2,780.00 | 2,860.00 | 2,770.00 | 2,860.00 | 2,860.00 | 2.69% | 684,717 |
| Sep 11, 2026 | 2,785.00 | 2,855.00 | 2,740.00 | 2,785.00 | 2,785.00 | 0.36% | 949,431 |
| Sep 10, 2026 | 2,635.00 | 2,775.00 | 2,620.00 | 2,775.00 | 2,775.00 | 0.36% | 1,737,547 |
| Sep 9, 2026 | 2,505.00 | 3,155.00 | 2,385.00 | 2,765.00 | 2,765.00 | 11.94% | 38,987,365 |
| Sep 8, 2026 | 2,170.00 | 2,720.00 | 2,130.00 | 2,470.00 | 2,470.00 | 16.24% | 26,698,351 |
| Sep 7, 2026 | 2,210.00 | 2,435.00 | 2,035.00 | 2,125.00 | 2,125.00 | 0.95% | 14,007,301 |
| Sep 4, 2026 | 2,215.00 | 2,240.00 | 1,980.00 | 2,105.00 | 2,105.00 | - | 8,448,488 |
| Sep 3, 2026 | 1,689.00 | 2,105.00 | 1,689.00 | 2,105.00 | 2,105.00 | 29.86% | 5,459,238 |
| Sep 2, 2026 | 1,630.00 | 1,650.00 | 1,600.00 | 1,621.00 | 1,621.00 | -0.73% | 43,437 |
| Sep 1, 2026 | 1,691.00 | 1,691.00 | 1,610.00 | 1,633.00 | 1,633.00 | -0.85% | 63,675 |
| Aug 31, 2026 | 1,659.00 | 1,659.00 | 1,620.00 | 1,647.00 | 1,647.00 | -0.72% | 54,325 |
| Aug 28, 2026 | 1,650.00 | 1,700.00 | 1,630.00 | 1,659.00 | 1,659.00 | 0.24% | 187,625 |
| Aug 27, 2026 | 1,603.00 | 1,675.00 | 1,573.00 | 1,655.00 | 1,655.00 | 3.24% | 116,953 |
| Aug 26, 2026 | 1,577.00 | 1,680.00 | 1,522.00 | 1,603.00 | 1,603.00 | 1.78% | 189,135 |
| Aug 25, 2026 | 1,537.00 | 1,600.00 | 1,525.00 | 1,575.00 | 1,575.00 | 1.48% | 113,936 |