Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,695.00
+45.00 (1.23%)
Dec 19, 2025, 3:30 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,640.003,695.003,595.003,695.003,695.001.23%64,337
Dec 18, 20253,605.003,650.003,555.003,650.003,650.001.11%52,068
Dec 17, 20253,650.003,665.003,585.003,610.003,610.00-0.41%24,671
Dec 16, 20253,685.003,690.003,595.003,625.003,625.00-1.63%81,439
Dec 15, 20253,590.003,730.003,505.003,685.003,685.002.36%153,762
Dec 12, 20253,530.003,600.003,500.003,600.003,600.002.86%154,725
Dec 11, 20253,440.003,530.003,415.003,500.003,500.001.74%82,509
Dec 10, 20253,425.003,450.003,405.003,440.003,440.000.44%68,694
Dec 9, 20253,430.003,430.003,390.003,425.003,425.00-0.15%18,380
Dec 8, 20253,400.003,455.003,375.003,430.003,430.001.78%149,546
Dec 5, 20253,390.003,395.003,355.003,370.003,370.00-29,295
Dec 4, 20253,405.003,405.003,340.003,370.003,370.00-1.03%36,842
Dec 3, 20253,390.003,405.003,355.003,405.003,405.000.44%27,146
Dec 2, 20253,315.003,390.003,300.003,390.003,390.002.26%76,172
Dec 1, 20253,335.003,360.003,295.003,315.003,315.00-0.45%33,254
Nov 28, 20253,305.003,335.003,260.003,330.003,330.000.76%41,785
Nov 27, 20253,300.003,315.003,240.003,305.003,305.000.46%118,813
Nov 26, 20253,300.003,310.003,275.003,290.003,290.00-0.15%75,283
Nov 25, 20253,380.003,385.003,265.003,295.003,295.00-2.51%77,660
Nov 24, 20253,420.003,420.003,325.003,380.003,380.00-1.46%53,842
Nov 21, 20253,365.003,430.003,325.003,430.003,430.000.29%45,035
Nov 20, 20253,435.003,445.003,380.003,420.003,420.00-0.44%59,451
Nov 19, 20253,340.003,450.003,335.003,435.003,435.002.84%115,345
Nov 18, 20253,350.003,350.003,280.003,340.003,340.00-0.30%189,839
Nov 17, 20253,425.003,425.003,345.003,350.003,350.00-2.05%152,626
Nov 14, 20253,450.003,470.003,415.003,420.003,420.00-1.72%57,501
Nov 13, 20253,520.003,520.003,465.003,480.003,480.00-1.14%76,786
Nov 12, 20253,470.003,520.003,470.003,520.003,520.000.57%37,833
Nov 11, 20253,550.003,570.003,445.003,500.003,500.00-1.41%106,344
Nov 10, 20253,505.003,560.003,505.003,550.003,550.000.85%53,238
Nov 7, 20253,540.003,560.003,450.003,520.003,520.00-1.95%176,836
Nov 6, 20253,510.003,590.003,495.003,590.003,590.001.13%102,514
Nov 5, 20253,540.003,550.003,410.003,550.003,550.00-0.84%182,040
Nov 4, 20253,540.003,580.003,500.003,580.003,580.001.13%60,565
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%80,096
Oct 30, 20253,730.003,745.003,620.003,735.003,735.00-1.58%155,817
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%375,800
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%68,207
Oct 20, 20253,480.003,480.003,390.003,410.003,410.00-1.16%132,489
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, 20253,500.003,540.003,460.003,510.003,510.00-66,259
Oct 13, 20253,475.003,510.003,450.003,510.003,510.00-63,352