Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-130.00 (-4.28%)
Last updated: Jun 8, 2026, 1:52 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,985.002,990.002,890.002,915.00--3.95%85,080
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
Jun 1, 20263,100.003,190.003,050.003,070.003,070.00-1.76%170,898
May 29, 20263,270.003,300.003,110.003,125.003,125.00-4.29%153,929
May 28, 20263,285.003,310.003,175.003,265.003,265.00-0.61%63,613
May 27, 20263,355.003,370.003,275.003,285.003,285.00-2.52%133,956
May 26, 20263,475.003,480.003,365.003,370.003,370.00-1.46%139,206
May 22, 20263,370.003,485.003,370.003,420.003,420.001.79%109,428
May 21, 20263,460.003,505.003,355.003,360.003,360.00-2.04%181,410
May 20, 20263,665.003,665.003,410.003,430.003,430.00-4.46%183,747
May 19, 20263,690.003,690.003,560.003,590.003,590.00-0.97%134,875
May 18, 20263,650.003,680.003,540.003,625.003,625.00-1.49%185,508
May 15, 20263,760.003,810.003,620.003,680.003,680.00-1.47%238,742
May 14, 20263,700.003,775.003,615.003,735.003,735.002.61%142,780
May 13, 20263,745.003,745.003,625.003,640.003,640.00-1.09%149,513
May 12, 20263,830.003,830.003,650.003,680.003,680.00-3.16%317,437
May 11, 20263,935.003,935.003,750.003,800.003,800.00-2.81%309,923
May 8, 20264,035.004,035.003,910.003,910.003,910.00-2.62%123,645
May 7, 20264,050.004,150.003,940.004,015.004,015.00-0.86%250,417
May 6, 20264,145.004,170.004,010.004,050.004,050.00-1.22%306,251
May 4, 20263,950.004,120.003,945.004,100.004,100.004.06%403,490
Apr 30, 20264,005.004,020.003,910.003,940.003,940.00-1.50%391,101
Apr 29, 20264,215.004,230.003,990.004,000.004,000.00-2.32%903,654
Apr 28, 20263,830.004,650.003,825.004,095.004,095.006.09%5,334,568
Apr 27, 20263,825.003,870.003,810.003,860.003,860.001.45%101,087
Apr 24, 20263,750.003,825.003,750.003,805.003,805.001.47%85,214
Apr 23, 20263,775.003,785.003,695.003,750.003,750.00-0.27%150,649
Apr 22, 20263,785.003,850.003,750.003,760.003,760.00-1.31%97,171
Apr 21, 20263,815.003,860.003,780.003,810.003,810.000.79%185,096
Apr 20, 20263,835.003,855.003,770.003,780.003,780.00-0.66%103,739
Apr 17, 20263,795.003,835.003,750.003,805.003,805.000.13%106,580
Apr 16, 20263,810.003,850.003,785.003,800.003,800.00-0.26%160,776
Apr 15, 20263,790.003,850.003,745.003,810.003,810.000.79%195,517
Apr 14, 20263,790.004,090.003,760.003,780.003,780.00-0.26%1,004,780
Apr 13, 20263,815.003,820.003,750.003,790.003,790.00-0.79%73,836
Apr 10, 20263,845.003,970.003,730.003,820.003,820.000.13%318,689
Apr 9, 20263,560.003,930.003,550.003,815.003,815.006.56%1,368,508
Apr 8, 20263,530.003,590.003,520.003,580.003,580.001.99%75,331
Apr 7, 20263,550.003,550.003,470.003,510.003,510.00-40,437
Apr 6, 20263,550.003,575.003,500.003,510.003,510.00-1.68%57,446
Apr 3, 20263,555.003,640.003,535.003,570.003,570.002.88%82,659
Apr 2, 20263,530.003,630.003,455.003,470.003,470.00-1.70%180,799
Apr 1, 20263,500.003,540.003,470.003,530.003,530.002.77%52,141
Mar 31, 20263,520.003,525.003,430.003,435.003,435.00-2.41%73,672
Mar 30, 20263,585.003,585.003,510.003,520.003,520.00-3.43%89,176
Mar 27, 20263,590.003,645.003,525.003,645.003,645.001.25%96,263
Mar 26, 20263,640.003,640.003,570.003,600.003,600.00-1.10%41,937
Mar 25, 20263,615.003,660.003,610.003,640.003,640.000.83%36,465