Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea · Delayed Price · Currency is KRW 2,180.00
-60.00 (-2.68%)
At close: Sep 23, 2026
Shin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,240.00 | 2,255.00 | 2,150.00 | 2,180.00 | 2,180.00 | -2.68% | 559,934 |
| Sep 22, 2026 | 2,380.00 | 2,540.00 | 2,195.00 | 2,240.00 | 2,240.00 | -5.88% | 2,536,837 |
| Sep 21, 2026 | 2,470.00 | 2,535.00 | 2,345.00 | 2,380.00 | 2,380.00 | -3.64% | 745,579 |
| Sep 18, 2026 | 2,545.00 | 2,550.00 | 2,420.00 | 2,470.00 | 2,470.00 | -1.20% | 480,732 |
| Sep 17, 2026 | 2,540.00 | 2,585.00 | 2,450.00 | 2,500.00 | 2,500.00 | -1.19% | 734,956 |
| Sep 16, 2026 | 2,680.00 | 2,715.00 | 2,505.00 | 2,530.00 | 2,530.00 | -4.71% | 1,165,274 |
| Sep 15, 2026 | 2,765.00 | 2,880.00 | 2,530.00 | 2,655.00 | 2,655.00 | -7.17% | 2,715,453 |
| 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% | 38,809,066 |
| Sep 8, 2026 | 2,170.00 | 2,720.00 | 2,130.00 | 2,470.00 | 2,470.00 | 16.24% | 26,596,110 |
| Sep 7, 2026 | 2,210.00 | 2,435.00 | 2,035.00 | 2,125.00 | 2,125.00 | 0.95% | 13,921,736 |
| 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% | 43,428 |
| Sep 1, 2026 | 1,691.00 | 1,691.00 | 1,610.00 | 1,633.00 | 1,633.00 | -0.85% | 63,075 |
| Aug 31, 2026 | 1,659.00 | 1,659.00 | 1,620.00 | 1,647.00 | 1,647.00 | -0.72% | 53,148 |
| Aug 28, 2026 | 1,650.00 | 1,700.00 | 1,630.00 | 1,659.00 | 1,659.00 | 0.24% | 187,118 |
| Aug 27, 2026 | 1,603.00 | 1,675.00 | 1,573.00 | 1,655.00 | 1,655.00 | 3.24% | 115,544 |
| 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% | 110,627 |
| Aug 24, 2026 | 1,620.00 | 1,649.00 | 1,552.00 | 1,552.00 | 1,552.00 | -4.20% | 162,934 |
| Aug 21, 2026 | 1,651.00 | 1,734.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.37% | 277,453 |
| Aug 20, 2026 | 1,656.00 | 1,850.00 | 1,649.00 | 1,694.00 | 1,694.00 | 2.29% | 1,270,902 |
| Aug 19, 2026 | 1,650.00 | 1,698.00 | 1,615.00 | 1,656.00 | 1,656.00 | -1.72% | 245,440 |
| Aug 18, 2026 | 1,810.00 | 1,900.00 | 1,680.00 | 1,685.00 | 1,685.00 | -4.10% | 645,991 |
| 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 |