Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-90.00 (-2.74%)
Last updated: Aug 12, 2026, 2:16 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20263,290.003,300.003,180.003,205.003,205.00-2.58%309,777
Aug 11, 20263,255.003,330.003,245.003,290.003,290.000.30%145,124
Aug 10, 20263,240.003,320.003,205.003,280.003,280.000.92%57,545
Aug 7, 20263,325.003,345.003,245.003,250.003,250.00-2.26%79,423
Aug 6, 20263,200.003,360.003,200.003,325.003,325.003.58%102,146
Aug 5, 20263,195.003,250.003,195.003,210.003,210.000.47%72,575
Aug 4, 20263,155.003,210.003,145.003,195.003,195.000.63%39,086
Aug 3, 20263,215.003,215.003,115.003,175.003,175.002.25%55,160
Jul 31, 20263,125.003,185.003,085.003,105.003,105.00-0.16%78,716
Jul 30, 20262,860.003,190.002,860.003,110.003,110.002.13%129,610
Jul 29, 20263,120.003,180.002,990.003,045.003,045.00-1.93%132,772
Jul 28, 20263,170.003,285.003,060.003,105.003,105.00-2.05%65,993
Jul 27, 20263,145.003,345.003,135.003,170.003,170.001.77%144,313
Jul 24, 20263,095.003,185.003,030.003,115.003,115.000.97%70,533
Jul 23, 20262,965.003,090.002,965.003,085.003,085.004.05%22,224
Jul 22, 20263,065.003,075.002,965.002,965.002,965.00-2.63%16,052
Jul 21, 20262,995.003,060.002,935.003,045.003,045.002.18%28,953
Jul 20, 20263,065.003,080.002,955.002,980.002,980.00-1.97%47,786
Jul 16, 20263,065.003,075.003,015.003,040.003,040.00-0.33%39,110
Jul 15, 20262,990.003,060.002,990.003,050.003,050.002.01%18,777
Jul 14, 20263,090.003,090.002,970.002,990.002,990.00-1.81%159,927
Jul 13, 20263,120.003,205.003,040.003,045.003,045.00-2.40%68,898
Jul 10, 20263,015.003,185.003,015.003,120.003,120.003.14%65,087
Jul 9, 20263,070.003,100.002,965.003,025.003,025.00-2.10%94,827
Jul 8, 20263,120.003,160.003,035.003,090.003,090.00-0.96%75,450
Jul 7, 20263,165.003,250.003,085.003,120.003,120.00-1.27%102,651
Jul 6, 20263,120.003,210.003,120.003,160.003,160.001.61%72,331
Jul 3, 20263,175.003,175.003,050.003,110.003,110.00-1.74%42,284
Jul 2, 20263,100.003,200.003,000.003,165.003,165.001.93%133,747
Jul 1, 20263,035.003,115.002,970.003,105.003,105.003.85%132,265
Jun 30, 20263,040.003,040.002,955.002,990.002,990.00-1.64%64,611
Jun 29, 20262,810.003,040.002,810.003,040.003,040.006.67%82,572
Jun 26, 20262,885.002,885.002,800.002,850.002,850.00-0.70%73,025
Jun 25, 20262,950.002,950.002,845.002,870.002,870.00-0.35%55,624
Jun 24, 20262,850.003,005.002,820.002,880.002,880.002.86%75,417
Jun 23, 20262,865.003,015.002,800.002,800.002,800.00-3.45%131,201
Jun 22, 20262,985.002,990.002,865.002,900.002,900.00-2.85%175,908
Jun 19, 20263,055.003,075.002,930.002,985.002,985.00-3.08%121,265
Jun 18, 20263,145.003,145.003,070.003,080.003,080.00-2.07%80,918
Jun 17, 20263,165.003,395.003,130.003,145.003,145.000.80%480,575
Jun 16, 20263,155.003,155.003,120.003,120.003,120.00-0.48%25,611
Jun 15, 20263,090.003,165.003,090.003,135.003,135.001.46%42,458
Jun 12, 20262,960.003,165.002,960.003,090.003,090.004.39%112,084
Jun 11, 20262,960.002,995.002,890.002,960.002,960.00-0.84%58,976
Jun 10, 20262,965.003,040.002,930.002,985.002,985.000.67%46,761
Jun 9, 20262,840.002,970.002,815.002,965.002,965.004.04%50,590
Jun 8, 20262,985.002,990.002,840.002,850.002,850.00-6.10%137,632
Jun 5, 20263,050.003,070.002,990.003,035.003,035.00-1.30%59,095
Jun 4, 20263,025.003,120.003,025.003,075.003,075.00-0.16%69,541
Jun 2, 20263,080.003,180.003,000.003,080.003,080.000.33%185,685