Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea · Delayed Price · Currency is KRW 1,975.00
0.00 (0.00%)
At close: May 4, 2026
Shin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2,000.00 | 2,000.00 | 1,890.00 | 1,913.00 | 1,913.00 | -3.14% | 284,795 |
| 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% | 311,981 |
| Apr 29, 2026 | 2,230.00 | 2,265.00 | 2,060.00 | 2,225.00 | 2,225.00 | 0.68% | 756,318 |
| 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% | 127,424 |
| Apr 24, 2026 | 1,946.00 | 1,959.00 | 1,900.00 | 1,922.00 | 1,922.00 | -0.62% | 74,906 |
| Apr 23, 2026 | 1,876.00 | 1,964.00 | 1,876.00 | 1,934.00 | 1,934.00 | 3.09% | 153,030 |
| Apr 22, 2026 | 1,896.00 | 1,911.00 | 1,865.00 | 1,876.00 | 1,876.00 | -1.93% | 87,547 |
| 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% | 599,509 |
| Apr 17, 2026 | 1,944.00 | 1,944.00 | 1,824.00 | 1,860.00 | 1,860.00 | -0.59% | 120,264 |
| 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% | 68,775 |
| Apr 14, 2026 | 1,798.00 | 1,798.00 | 1,710.00 | 1,747.00 | 1,747.00 | 0.06% | 280,744 |
| 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% | 345,694 |
| 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% | 259,274 |
| Apr 2, 2026 | 1,616.00 | 1,645.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.74% | 18,197 |
| Apr 1, 2026 | 1,581.00 | 1,613.00 | 1,581.00 | 1,613.00 | 1,613.00 | 2.02% | 11,015 |
| 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% | 17,062 |
| Mar 26, 2026 | 1,616.00 | 1,658.00 | 1,541.00 | 1,658.00 | 1,658.00 | 2.60% | 50,752 |
| 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% | 14,775 |
| Mar 23, 2026 | 1,653.00 | 1,653.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.61% | 43,339 |
| Mar 20, 2026 | 1,640.00 | 1,680.00 | 1,638.00 | 1,660.00 | 1,660.00 | -0.60% | 29,031 |
| Mar 19, 2026 | 1,647.00 | 1,690.00 | 1,620.00 | 1,670.00 | 1,670.00 | 1.40% | 39,791 |
| Mar 18, 2026 | 1,630.00 | 1,654.00 | 1,610.00 | 1,647.00 | 1,647.00 | 1.10% | 16,431 |
| Mar 17, 2026 | 1,626.00 | 1,640.00 | 1,600.00 | 1,629.00 | 1,629.00 | 0.18% | 20,352 |
| Mar 16, 2026 | 1,645.00 | 1,645.00 | 1,620.00 | 1,626.00 | 1,626.00 | -1.09% | 12,815 |
| Mar 13, 2026 | 1,610.00 | 1,650.00 | 1,571.00 | 1,644.00 | 1,644.00 | -0.36% | 17,581 |
| Mar 12, 2026 | 1,568.00 | 1,650.00 | 1,568.00 | 1,650.00 | 1,650.00 | 5.23% | 30,201 |
| Mar 11, 2026 | 1,524.00 | 1,573.00 | 1,524.00 | 1,568.00 | 1,568.00 | 2.89% | 25,787 |
| Mar 10, 2026 | 1,520.00 | 1,563.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.59% | 46,313 |
| Mar 9, 2026 | 1,604.00 | 1,604.00 | 1,499.00 | 1,515.00 | 1,515.00 | -5.61% | 54,619 |
| Mar 6, 2026 | 1,586.00 | 1,609.00 | 1,535.00 | 1,605.00 | 1,605.00 | 1.20% | 30,765 |
| Mar 5, 2026 | 1,495.00 | 1,640.00 | 1,492.00 | 1,586.00 | 1,586.00 | 6.66% | 50,542 |
| Mar 4, 2026 | 1,679.00 | 1,679.00 | 1,430.00 | 1,487.00 | 1,487.00 | -10.69% | 143,705 |
| Mar 3, 2026 | 1,726.00 | 1,726.00 | 1,665.00 | 1,665.00 | 1,665.00 | -3.59% | 91,864 |
| Feb 27, 2026 | 1,706.00 | 1,848.00 | 1,685.00 | 1,727.00 | 1,727.00 | 1.23% | 344,323 |
| Feb 26, 2026 | 1,704.00 | 1,719.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.76% | 45,137 |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,719.00 | 1,719.00 | 0.12% | 49,507 |
| Feb 24, 2026 | 1,705.00 | 1,730.00 | 1,705.00 | 1,717.00 | 1,717.00 | -0.17% | 34,842 |
| Feb 23, 2026 | 1,715.00 | 1,728.00 | 1,704.00 | 1,720.00 | 1,720.00 | 0.58% | 35,908 |