Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
-25.00 (-0.69%)
At close: Oct 2, 2025

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20253,570.003,585.003,510.003,560.003,560.00-1.11%79,262
Aug 19, 20253,640.003,640.003,550.003,600.003,600.00-0.83%91,066
Aug 18, 20253,615.003,670.003,560.003,630.003,630.000.28%66,725
Aug 14, 20253,625.003,630.003,595.003,620.003,620.000.70%19,595
Aug 13, 20253,640.003,640.003,580.003,595.003,595.00-0.69%44,046
Aug 12, 20253,605.003,635.003,595.003,620.003,620.000.42%31,031
Aug 11, 20253,615.003,630.003,565.003,605.003,605.000.28%44,355
Aug 8, 20253,645.003,645.003,565.003,595.003,595.00-1.10%49,033
Aug 7, 20253,665.003,665.003,600.003,635.003,635.00-0.41%23,282
Aug 6, 20253,635.003,660.003,625.003,650.003,650.000.41%15,279
Aug 5, 20253,620.003,685.003,600.003,635.003,635.000.41%73,495
Aug 4, 20253,575.003,640.003,540.003,620.003,620.000.56%47,723
Aug 1, 20253,755.003,755.003,555.003,600.003,600.00-4.13%116,190
Jul 31, 20253,755.003,780.003,690.003,755.003,755.00-39,403
Jul 30, 20253,700.003,760.003,675.003,755.003,755.001.35%73,376
Jul 29, 20253,725.003,735.003,630.003,705.003,705.00-0.40%50,607
Jul 28, 20253,800.003,800.003,655.003,720.003,720.00-1.20%85,103
Jul 25, 20253,765.003,820.003,680.003,765.003,765.00-0.13%122,732
Jul 24, 20253,755.003,855.003,720.003,770.003,770.00-95,291