Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
+70.00 (1.99%)
At close: Apr 8, 2026

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,530.003,590.003,520.003,580.003,580.001.99%75,329
Apr 7, 20263,550.003,550.003,470.003,510.003,510.00-40,432
Apr 6, 20263,550.003,575.003,500.003,510.003,510.00-1.68%56,336
Apr 3, 20263,555.003,640.003,535.003,570.003,570.002.88%82,567
Apr 2, 20263,530.003,630.003,455.003,470.003,470.00-1.70%180,798
Apr 1, 20263,500.003,540.003,470.003,530.003,530.002.77%52,137
Mar 31, 20263,520.003,525.003,430.003,435.003,435.00-2.41%73,662
Mar 30, 20263,585.003,585.003,510.003,520.003,520.00-3.43%89,162
Mar 27, 20263,590.003,645.003,525.003,645.003,645.001.25%96,258
Mar 26, 20263,640.003,640.003,570.003,600.003,600.00-1.10%41,928
Mar 25, 20263,615.003,660.003,610.003,640.003,640.000.83%36,454
Mar 24, 20263,570.003,630.003,505.003,610.003,610.001.98%56,453
Mar 23, 20263,645.003,645.003,520.003,540.003,540.00-3.01%73,319
Mar 20, 20263,490.003,655.003,490.003,650.003,650.004.14%98,561
Mar 19, 20263,535.003,535.003,495.003,505.003,505.00-0.85%37,144
Mar 18, 20263,515.003,590.003,515.003,535.003,535.000.71%124,473
Mar 17, 20263,515.003,525.003,460.003,510.003,510.001.45%65,390
Mar 16, 20263,485.003,525.003,460.003,460.003,460.00-1.70%70,373
Mar 13, 20263,510.003,555.003,475.003,520.003,520.00-0.71%40,573
Mar 12, 20263,490.003,600.003,490.003,545.003,545.001.14%74,643
Mar 11, 20263,495.003,560.003,460.003,505.003,505.001.74%114,008
Mar 10, 20263,430.003,470.003,405.003,445.003,445.002.23%56,543
Mar 9, 20263,380.003,430.003,350.003,370.003,370.00-3.99%122,727
Mar 6, 20263,500.003,545.003,390.003,510.003,510.00-0.43%114,044
Mar 5, 20263,485.003,537.003,420.003,525.003,525.005.22%150,130
Mar 4, 20263,585.003,590.003,320.003,350.003,350.00-8.47%274,175
Mar 3, 20263,685.003,710.003,630.003,660.003,660.00-1.08%219,788
Feb 27, 20263,715.003,745.003,655.003,700.003,700.00-141,462
Feb 26, 20263,750.003,755.003,660.003,700.003,700.00-0.80%155,052
Feb 25, 20263,700.003,775.003,700.003,730.003,730.000.81%112,815
Feb 24, 20263,780.003,780.003,680.003,700.003,700.00-1.60%92,452
Feb 23, 20263,760.003,785.003,715.003,760.003,760.001.08%143,895
Feb 20, 20263,740.003,745.003,680.003,720.003,720.00-114,621
Feb 19, 20263,625.003,725.003,625.003,720.003,720.001.92%158,044
Feb 13, 20263,645.003,675.003,610.003,650.003,650.00-0.68%92,908
Feb 12, 20263,640.003,705.003,620.003,675.003,675.001.66%119,108
Feb 11, 20263,715.003,715.003,600.003,615.003,615.00-2.30%165,251
Feb 10, 20263,540.003,740.003,525.003,700.003,700.005.11%414,020
Feb 9, 20263,515.003,580.003,490.003,520.003,520.000.72%143,902
Feb 6, 20263,425.003,520.003,355.003,495.003,495.000.87%150,597
Feb 5, 20263,590.003,590.003,450.003,465.003,465.00-3.48%230,836
Feb 4, 20263,430.003,590.003,420.003,590.003,590.004.66%299,963
Feb 3, 20263,430.003,440.003,410.003,430.003,430.000.44%113,853
Feb 2, 20263,450.003,470.003,390.003,415.003,415.00-1.30%75,674
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