Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea · Delayed Price · Currency is KRW 1,516.00
-3.00 (-0.20%)
At close: Jul 24, 2026
Shin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,800.00 | 1,863.00 | 1,654.00 | 1,755.00 | 1,755.00 | 1.04% | 309,730 |
| Jun 2, 2026 | 1,551.00 | 1,748.00 | 1,551.00 | 1,737.00 | 1,737.00 | 8.70% | 252,554 |
| Jun 1, 2026 | 1,510.00 | 1,660.00 | 1,510.00 | 1,598.00 | 1,598.00 | 5.83% | 219,809 |
| May 29, 2026 | 1,551.00 | 1,580.00 | 1,457.00 | 1,510.00 | 1,510.00 | -3.45% | 105,664 |
| 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 |