Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
+10.00 (0.33%)
Nov 4, 2026, 3:30 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,075.003,085.003,020.003,070.003,070.000.33%22,787
Nov 3, 20263,100.003,100.003,050.003,060.003,060.00-1.92%26,270
Nov 2, 20263,035.003,125.003,030.003,120.003,120.002.30%16,957
Oct 30, 20263,100.003,150.003,025.003,050.003,050.00-3.17%37,593
Oct 29, 20263,330.003,340.003,140.003,150.003,150.00-4.40%73,549
Oct 28, 20263,015.003,360.003,015.003,295.003,295.009.29%296,069
Oct 27, 20262,990.003,050.002,990.003,015.003,015.000.84%12,664
Oct 26, 20263,060.003,060.002,990.002,990.002,990.00-2.45%30,618
Oct 23, 20263,045.003,075.003,005.003,065.003,065.000.33%25,710
Oct 22, 20263,125.003,130.003,050.003,055.003,055.00-1.77%13,791
Oct 21, 20263,110.003,135.003,090.003,110.003,110.00-16,741
Oct 20, 20263,180.003,180.003,090.003,110.003,110.00-2.35%33,236
Oct 19, 20263,150.003,185.003,125.003,185.003,185.000.79%14,048
Oct 16, 20263,055.003,160.003,055.003,160.003,160.002.60%14,182
Oct 15, 20263,160.003,160.003,035.003,080.003,080.00-2.07%61,475
Oct 14, 20263,150.003,245.003,120.003,145.003,145.000.16%46,749
Oct 13, 20263,110.003,140.003,030.003,140.003,140.00-0.16%97,321
Oct 12, 20263,160.003,210.003,100.003,145.003,145.00-0.94%84,868
Oct 8, 20263,210.003,210.003,175.003,175.003,175.00-0.78%49,892
Oct 7, 20263,275.003,285.003,200.003,200.003,200.00-2.29%52,071
Oct 6, 20263,325.003,335.003,260.003,275.003,275.00-1.50%56,399
Oct 2, 20263,320.003,350.003,300.003,325.003,325.000.30%45,899
Oct 1, 20263,460.003,575.003,305.003,315.003,315.00-1.63%120,362
Sep 30, 20263,355.003,405.003,330.003,370.003,370.002.12%88,826
Sep 29, 20263,315.003,315.003,260.003,300.003,300.00-16,933
Sep 28, 20263,275.003,355.003,235.003,300.003,300.001.54%49,793
Sep 23, 20263,285.003,285.003,230.003,250.003,250.00-0.76%42,290
Sep 22, 20263,340.003,340.003,255.003,275.003,275.00-26,045
Sep 21, 20263,395.003,395.003,275.003,275.003,275.00-3.53%69,265
Sep 18, 20263,290.003,480.003,260.003,395.003,395.003.82%139,274
Sep 17, 20263,270.003,310.003,240.003,270.003,270.00-0.30%88,133
Sep 16, 20263,360.003,360.003,270.003,280.003,280.00-1.35%47,853
Sep 15, 20263,305.003,365.003,305.003,325.003,325.000.30%34,320
Sep 14, 20263,340.003,355.003,285.003,315.003,315.00-1.63%169,345
Sep 11, 20263,415.003,430.003,355.003,370.003,370.00-2.32%43,186
Sep 10, 20263,505.003,525.003,400.003,450.003,450.00-0.29%47,631
Sep 9, 20263,460.003,520.003,420.003,460.003,460.001.32%94,500
Sep 8, 20263,405.003,470.003,395.003,415.003,415.000.29%74,519
Sep 7, 20263,420.003,475.003,390.003,405.003,405.00-0.44%64,745
Sep 4, 20263,520.003,520.003,405.003,420.003,420.00-2.70%68,752
Sep 3, 20263,490.003,660.003,365.003,515.003,515.002.78%293,409
Sep 2, 20263,560.003,560.003,410.003,420.003,420.00-4.47%111,179
Sep 1, 20263,465.003,625.003,420.003,580.003,580.003.62%188,592
Aug 31, 20263,545.003,545.003,445.003,455.003,455.00-3.63%53,197
Aug 28, 20263,385.003,632.003,385.003,585.003,585.005.13%161,955
Aug 27, 20263,425.003,425.003,365.003,410.003,410.00-0.29%29,858
Aug 26, 20263,450.003,475.003,385.003,420.003,420.00-0.58%67,536
Aug 25, 20263,485.003,485.003,305.003,440.003,440.00-0.58%224,696
Aug 24, 20263,575.003,575.003,435.003,460.003,460.00-3.76%96,898
Aug 21, 20263,445.003,770.003,380.003,595.003,595.003.90%637,429