Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,620.00
-115.00 (-3.08%)
At close: Oct 31, 2025

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,540.003,550.003,410.003,515.003,515.00-1.82%175,624
Nov 4, 20253,540.003,580.003,500.003,580.003,580.001.13%60,564
Nov 3, 20253,600.003,615.003,490.003,540.003,540.00-2.21%132,422
Oct 31, 20253,735.003,735.003,565.003,620.003,620.00-3.08%83,157
Oct 30, 20253,730.003,745.003,620.003,735.003,735.00-1.58%156,966
Oct 29, 20253,640.003,805.003,640.003,795.003,795.004.69%283,785
Oct 28, 20253,420.003,715.003,420.003,625.003,625.005.53%380,579
Oct 27, 20253,485.003,485.003,425.003,435.003,435.00-0.87%34,338
Oct 24, 20253,480.003,480.003,425.003,465.003,465.000.14%30,518
Oct 23, 20253,470.003,560.003,430.003,460.003,460.00-0.29%39,046
Oct 22, 20253,425.003,470.003,395.003,470.003,470.001.31%34,864
Oct 21, 20253,420.003,470.003,400.003,425.003,425.000.44%70,991
Oct 20, 20253,480.003,480.003,390.003,410.003,410.00-1.16%136,922
Oct 17, 20253,555.003,565.003,430.003,450.003,450.00-2.95%88,124
Oct 16, 20253,550.003,590.003,520.003,555.003,555.000.14%47,673
Oct 15, 20253,510.003,550.003,490.003,550.003,550.001.14%38,821
Oct 14, 20253,500.003,540.003,460.003,510.003,510.00-66,790
Oct 13, 20253,475.003,510.003,450.003,510.003,510.00-63,352
Oct 10, 20253,580.003,590.003,475.003,510.003,510.00-1.96%83,594
Oct 2, 20253,600.003,600.003,565.003,580.003,580.00-0.56%48,827
Oct 1, 20253,615.003,615.003,575.003,600.003,600.00-0.41%34,369
Sep 30, 20253,610.003,620.003,590.003,615.003,615.00-0.41%19,459
Sep 29, 20253,595.003,630.003,545.003,630.003,630.000.97%17,993
Sep 26, 20253,600.003,600.003,545.003,595.003,595.00-0.96%35,935
Sep 25, 20253,665.003,670.003,560.003,630.003,630.00-0.95%134,972
Sep 24, 20253,740.003,740.003,655.003,665.003,665.00-1.87%51,558
Sep 23, 20253,770.003,770.003,720.003,735.003,735.00-0.53%45,798
Sep 22, 20253,770.003,780.003,740.003,755.003,755.00-0.79%75,574
Sep 19, 20253,845.003,845.003,785.003,785.003,785.00-1.69%28,816
Sep 18, 20253,785.003,850.003,780.003,850.003,850.001.32%26,547
Sep 17, 20253,850.003,850.003,785.003,800.003,800.00-1.30%51,371
Sep 16, 20253,835.003,855.003,800.003,850.003,850.000.39%57,310
Sep 15, 20253,835.003,840.003,785.003,835.003,835.00-71,872
Sep 12, 20253,820.003,845.003,800.003,835.003,835.000.39%75,970
Sep 11, 20253,815.003,820.003,785.003,820.003,820.000.53%73,219
Sep 10, 20253,785.003,830.003,745.003,800.003,800.000.40%178,454
Sep 9, 20253,690.003,800.003,670.003,785.003,785.002.30%196,282
Sep 8, 20253,650.003,700.003,640.003,700.003,700.001.37%111,615
Sep 5, 20253,605.003,650.003,595.003,650.003,650.000.97%51,227
Sep 4, 20253,585.003,615.003,550.003,615.003,615.001.83%31,497
Sep 3, 20253,500.003,590.003,500.003,550.003,550.000.57%26,958
Sep 2, 20253,530.003,530.003,480.003,530.003,530.000.28%21,159
Sep 1, 20253,560.003,560.003,475.003,520.003,520.00-0.71%45,504
Aug 29, 20253,540.003,555.003,515.003,545.003,545.000.14%45,128
Aug 28, 20253,545.003,550.003,510.003,540.003,540.00-0.14%23,834
Aug 27, 20253,545.003,545.003,495.003,545.003,545.00-0.14%17,948
Aug 26, 20253,550.003,550.003,480.003,550.003,550.000.71%25,810
Aug 25, 20253,495.003,540.003,490.003,525.003,525.000.28%70,043
Aug 22, 20253,565.003,585.003,340.003,515.003,515.00-1.40%65,112
Aug 21, 20253,565.003,580.003,520.003,565.003,565.000.14%25,251