Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
-15.00 (-0.42%)
Last updated: Mar 19, 2026, 11:38 AM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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