Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,595.00
-30.00 (-0.83%)
Last updated: May 19, 2026, 2:02 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20263,570.003,630.003,505.003,610.003,610.001.98%56,454
Mar 23, 20263,645.003,645.003,520.003,540.003,540.00-3.01%75,345
Mar 20, 20263,490.003,655.003,490.003,650.003,650.004.14%98,581
Mar 19, 20263,535.003,535.003,495.003,505.003,505.00-0.85%37,328
Mar 18, 20263,515.003,590.003,515.003,535.003,535.000.71%125,473
Mar 17, 20263,515.003,525.003,460.003,510.003,510.001.45%65,392
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%41,240
Mar 12, 20263,490.003,600.003,490.003,545.003,545.001.14%74,653
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%56,576
Mar 9, 20263,380.003,430.003,350.003,370.003,370.00-3.99%122,888
Mar 6, 20263,500.003,545.003,390.003,510.003,510.00-0.43%114,055
Mar 5, 20263,485.003,537.003,420.003,525.003,525.005.22%151,441