Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,460.00
-5.00 (-0.14%)
At close: Jan 30, 2026

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,450.003,475.003,395.003,460.003,460.00-0.14%150,320
Jan 29, 20263,465.003,510.003,430.003,465.003,465.00-0.14%171,555
Jan 28, 20263,480.003,510.003,450.003,470.003,470.00-0.29%189,459
Jan 27, 20263,505.003,505.003,435.003,480.003,480.00-0.71%86,342
Jan 26, 20263,465.003,515.003,400.003,505.003,505.002.04%116,063
Jan 23, 20263,410.003,485.003,400.003,435.003,435.000.88%102,284
Jan 22, 20263,395.003,405.003,375.003,405.003,405.000.29%47,778
Jan 21, 20263,435.003,455.003,335.003,395.003,395.00-0.15%164,518
Jan 20, 20263,365.003,415.003,350.003,400.003,400.000.29%69,289
Jan 19, 20263,400.003,410.003,370.003,390.003,390.00-0.29%40,622
Jan 16, 20263,420.003,425.003,385.003,400.003,400.00-0.73%130,545
Jan 15, 20263,400.003,425.003,380.003,425.003,425.000.74%34,691
Jan 14, 20263,390.003,405.003,350.003,400.003,400.000.29%98,186
Jan 13, 20263,400.003,410.003,355.003,390.003,390.00-0.15%51,854
Jan 12, 20263,350.003,395.003,330.003,395.003,395.002.11%47,093
Jan 9, 20263,315.003,350.003,300.003,325.003,325.000.30%88,424
Jan 8, 20263,375.003,375.003,305.003,315.003,315.00-1.78%68,309
Jan 7, 20263,455.003,455.003,330.003,375.003,375.00-2.32%136,517
Jan 6, 20263,470.003,475.003,435.003,455.003,455.00-0.43%65,447
Jan 5, 20263,500.003,500.003,440.003,470.003,470.00-0.72%110,174
Jan 2, 20263,500.003,525.003,480.003,495.003,495.00-0.14%63,888
Dec 30, 20253,500.003,500.003,460.003,500.003,500.00-23,683
Dec 29, 20253,535.003,540.003,475.003,500.003,500.00-1.96%97,732
Dec 26, 20253,600.003,615.003,550.003,570.003,470.00-1.24%33,090
Dec 24, 20253,585.003,615.003,570.003,615.003,513.740.56%17,227
Dec 23, 20253,675.003,675.003,540.003,595.003,494.30-2.31%91,370
Dec 22, 20253,690.003,695.003,655.003,680.003,576.92-0.41%31,839
Dec 19, 20253,640.003,695.003,595.003,695.003,591.501.23%64,337
Dec 18, 20253,605.003,650.003,555.003,650.003,547.761.11%52,068
Dec 17, 20253,650.003,665.003,585.003,610.003,508.88-0.41%24,671
Dec 16, 20253,685.003,690.003,595.003,625.003,523.46-1.63%81,448
Dec 15, 20253,590.003,730.003,505.003,685.003,581.782.36%153,762
Dec 12, 20253,530.003,600.003,500.003,600.003,499.162.86%154,775
Dec 11, 20253,440.003,530.003,415.003,500.003,401.961.74%83,116
Dec 10, 20253,425.003,450.003,405.003,440.003,343.640.44%68,694
Dec 9, 20253,430.003,430.003,390.003,425.003,329.06-0.15%18,380
Dec 8, 20253,400.003,455.003,375.003,430.003,333.921.78%151,748
Dec 5, 20253,390.003,395.003,355.003,370.003,275.60-29,302
Dec 4, 20253,405.003,405.003,340.003,370.003,275.60-1.03%37,192
Dec 3, 20253,390.003,405.003,355.003,405.003,309.620.44%27,146
Dec 2, 20253,315.003,390.003,300.003,390.003,295.042.26%76,279
Dec 1, 20253,335.003,360.003,295.003,315.003,222.14-0.45%33,256
Nov 28, 20253,305.003,335.003,260.003,330.003,236.720.76%41,785
Nov 27, 20253,300.003,315.003,240.003,305.003,212.420.46%118,813
Nov 26, 20253,300.003,310.003,275.003,290.003,197.84-0.15%75,411
Nov 25, 20253,380.003,385.003,265.003,295.003,202.70-2.51%77,660
Nov 24, 20253,420.003,420.003,325.003,380.003,285.32-1.46%53,842
Nov 21, 20253,365.003,430.003,325.003,430.003,333.920.29%45,060
Nov 20, 20253,435.003,445.003,380.003,420.003,324.20-0.44%59,451
Nov 19, 20253,340.003,450.003,335.003,435.003,338.782.84%115,345