Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea · Delayed Price · Currency is KRW 1,757.00
-153.00 (-8.01%)
At close: Aug 14, 2026
Shin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,924.00 | 1,924.00 | 1,757.00 | 1,757.00 | 1,757.00 | -8.01% | 711,664 |
| Aug 13, 2026 | 1,940.00 | 2,150.00 | 1,862.00 | 1,910.00 | 1,910.00 | -0.26% | 4,812,260 |
| Aug 12, 2026 | 1,915.00 | 2,050.00 | 1,856.00 | 1,915.00 | 1,915.00 | - | 2,660,105 |
| Aug 11, 2026 | 1,998.00 | 2,220.00 | 1,902.00 | 1,915.00 | 1,915.00 | -3.58% | 7,856,237 |
| Aug 10, 2026 | 2,120.00 | 2,230.00 | 1,796.00 | 1,986.00 | 1,986.00 | 7.24% | 13,085,380 |
| Aug 7, 2026 | 1,413.00 | 1,852.00 | 1,413.00 | 1,852.00 | 1,852.00 | 29.96% | 5,040,474 |
| Aug 6, 2026 | 1,479.00 | 1,479.00 | 1,416.00 | 1,425.00 | 1,425.00 | -1.04% | 11,398 |
| Aug 5, 2026 | 1,450.00 | 1,475.00 | 1,437.00 | 1,440.00 | 1,440.00 | - | 10,788 |
| Aug 4, 2026 | 1,395.00 | 1,472.00 | 1,395.00 | 1,440.00 | 1,440.00 | 0.07% | 21,478 |
| Aug 3, 2026 | 1,406.00 | 1,450.00 | 1,370.00 | 1,439.00 | 1,439.00 | 2.42% | 8,761 |
| Jul 31, 2026 | 1,405.00 | 1,454.00 | 1,335.00 | 1,405.00 | 1,405.00 | 0.36% | 58,057 |
| Jul 30, 2026 | 1,350.00 | 1,477.00 | 1,350.00 | 1,400.00 | 1,400.00 | -0.78% | 22,704 |
| Jul 29, 2026 | 1,403.00 | 1,500.00 | 1,367.00 | 1,411.00 | 1,411.00 | -2.15% | 33,491 |
| Jul 28, 2026 | 1,506.00 | 1,512.00 | 1,420.00 | 1,442.00 | 1,442.00 | -4.25% | 14,737 |
| Jul 27, 2026 | 1,518.00 | 1,555.00 | 1,480.00 | 1,506.00 | 1,506.00 | -0.66% | 18,934 |
| Jul 24, 2026 | 1,518.00 | 1,545.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.20% | 13,981 |
| Jul 23, 2026 | 1,530.00 | 1,555.00 | 1,515.00 | 1,519.00 | 1,519.00 | 0.07% | 21,347 |
| Jul 22, 2026 | 1,471.00 | 1,545.00 | 1,471.00 | 1,518.00 | 1,518.00 | 3.20% | 24,179 |
| Jul 21, 2026 | 1,335.00 | 1,589.00 | 1,335.00 | 1,471.00 | 1,471.00 | 4.62% | 166,566 |
| Jul 20, 2026 | 1,529.00 | 1,529.00 | 1,401.00 | 1,406.00 | 1,406.00 | -6.52% | 14,458 |
| Jul 16, 2026 | 1,474.00 | 1,529.00 | 1,450.00 | 1,504.00 | 1,504.00 | 4.23% | 35,697 |
| Jul 15, 2026 | 1,435.00 | 1,474.00 | 1,412.00 | 1,443.00 | 1,443.00 | 1.33% | 22,243 |
| Jul 14, 2026 | 1,361.00 | 1,449.00 | 1,361.00 | 1,424.00 | 1,424.00 | -1.73% | 53,869 |
| Jul 13, 2026 | 1,548.00 | 1,548.00 | 1,431.00 | 1,449.00 | 1,449.00 | -6.40% | 63,743 |
| Jul 10, 2026 | 1,530.00 | 1,585.00 | 1,525.00 | 1,548.00 | 1,548.00 | -0.71% | 56,220 |
| Jul 9, 2026 | 1,550.00 | 1,621.00 | 1,547.00 | 1,559.00 | 1,559.00 | -4.41% | 75,637 |
| Jul 8, 2026 | 1,670.00 | 1,684.00 | 1,550.00 | 1,631.00 | 1,631.00 | -2.92% | 99,094 |
| Jul 7, 2026 | 1,701.00 | 1,830.00 | 1,670.00 | 1,680.00 | 1,680.00 | -4.44% | 81,914 |
| Jul 6, 2026 | 1,817.00 | 1,830.00 | 1,731.00 | 1,758.00 | 1,758.00 | -3.25% | 71,273 |
| Jul 3, 2026 | 1,848.00 | 1,863.00 | 1,803.00 | 1,817.00 | 1,817.00 | -0.76% | 49,030 |
| Jul 2, 2026 | 1,860.00 | 1,884.00 | 1,801.00 | 1,831.00 | 1,831.00 | -1.56% | 62,493 |
| Jul 1, 2026 | 1,833.00 | 1,880.00 | 1,832.00 | 1,860.00 | 1,860.00 | 0.54% | 62,292 |
| Jun 30, 2026 | 1,800.00 | 1,850.00 | 1,775.00 | 1,850.00 | 1,850.00 | 2.04% | 32,046 |
| Jun 29, 2026 | 1,762.00 | 1,849.00 | 1,728.00 | 1,813.00 | 1,813.00 | 2.03% | 81,559 |
| Jun 26, 2026 | 1,825.00 | 1,839.00 | 1,756.00 | 1,777.00 | 1,777.00 | -2.63% | 137,236 |
| Jun 25, 2026 | 1,905.00 | 1,905.00 | 1,772.00 | 1,825.00 | 1,825.00 | -2.72% | 179,496 |
| Jun 24, 2026 | 1,790.00 | 1,889.00 | 1,788.00 | 1,876.00 | 1,876.00 | 4.80% | 175,973 |
| Jun 23, 2026 | 1,750.00 | 1,890.00 | 1,750.00 | 1,790.00 | 1,790.00 | 0.67% | 388,886 |
| Jun 22, 2026 | 1,740.00 | 1,878.00 | 1,718.00 | 1,778.00 | 1,778.00 | 1.83% | 207,993 |
| Jun 19, 2026 | 1,813.00 | 1,875.00 | 1,740.00 | 1,746.00 | 1,746.00 | -3.70% | 86,649 |
| Jun 18, 2026 | 1,775.00 | 1,870.00 | 1,655.00 | 1,813.00 | 1,813.00 | 4.20% | 212,047 |
| Jun 17, 2026 | 1,684.00 | 2,055.00 | 1,684.00 | 1,740.00 | 1,740.00 | 5.33% | 1,114,552 |
| Jun 16, 2026 | 1,772.00 | 1,772.00 | 1,630.00 | 1,652.00 | 1,652.00 | -6.35% | 113,596 |
| Jun 15, 2026 | 1,680.00 | 1,764.00 | 1,665.00 | 1,764.00 | 1,764.00 | 5.00% | 65,787 |
| Jun 12, 2026 | 1,613.00 | 1,694.00 | 1,595.00 | 1,680.00 | 1,680.00 | 3.26% | 49,106 |
| Jun 11, 2026 | 1,623.00 | 1,660.00 | 1,600.00 | 1,627.00 | 1,627.00 | 0.25% | 30,344 |
| Jun 10, 2026 | 1,617.00 | 1,679.00 | 1,581.00 | 1,623.00 | 1,623.00 | 0.56% | 77,071 |
| Jun 9, 2026 | 1,615.00 | 1,728.00 | 1,614.00 | 1,614.00 | 1,614.00 | - | 91,925 |
| Jun 8, 2026 | 1,572.00 | 1,635.00 | 1,502.00 | 1,614.00 | 1,614.00 | 0.37% | 102,739 |
| Jun 5, 2026 | 1,770.00 | 1,770.00 | 1,595.00 | 1,608.00 | 1,608.00 | -8.38% | 75,078 |