N.I Steel Co., Ltd. (KRX:008260)
South Korea · Delayed Price · Currency is KRW 3,250.00
-25.00 (-0.76%)
At close: Sep 23, 2026
N.I Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,285.00 | 3,285.00 | 3,230.00 | 3,250.00 | 3,250.00 | -0.76% | 42,284 |
| Sep 22, 2026 | 3,340.00 | 3,340.00 | 3,255.00 | 3,275.00 | 3,275.00 | - | 25,943 |
| Sep 21, 2026 | 3,395.00 | 3,395.00 | 3,275.00 | 3,275.00 | 3,275.00 | -3.53% | 67,100 |
| Sep 18, 2026 | 3,290.00 | 3,480.00 | 3,260.00 | 3,395.00 | 3,395.00 | 3.82% | 138,358 |
| Sep 17, 2026 | 3,270.00 | 3,310.00 | 3,240.00 | 3,270.00 | 3,270.00 | -0.30% | 85,812 |
| Sep 16, 2026 | 3,360.00 | 3,360.00 | 3,270.00 | 3,280.00 | 3,280.00 | -1.35% | 47,487 |
| Sep 15, 2026 | 3,305.00 | 3,365.00 | 3,305.00 | 3,325.00 | 3,325.00 | 0.30% | 34,320 |
| Sep 14, 2026 | 3,340.00 | 3,355.00 | 3,285.00 | 3,315.00 | 3,315.00 | -1.63% | 169,345 |
| Sep 11, 2026 | 3,415.00 | 3,430.00 | 3,355.00 | 3,370.00 | 3,370.00 | -2.32% | 43,186 |
| Sep 10, 2026 | 3,505.00 | 3,525.00 | 3,400.00 | 3,450.00 | 3,450.00 | -0.29% | 47,631 |
| Sep 9, 2026 | 3,460.00 | 3,520.00 | 3,420.00 | 3,460.00 | 3,460.00 | 1.32% | 94,500 |
| Sep 8, 2026 | 3,405.00 | 3,470.00 | 3,395.00 | 3,415.00 | 3,415.00 | 0.29% | 74,519 |
| Sep 7, 2026 | 3,420.00 | 3,475.00 | 3,390.00 | 3,405.00 | 3,405.00 | -0.44% | 64,745 |
| Sep 4, 2026 | 3,520.00 | 3,520.00 | 3,405.00 | 3,420.00 | 3,420.00 | -2.70% | 68,752 |
| Sep 3, 2026 | 3,490.00 | 3,660.00 | 3,365.00 | 3,515.00 | 3,515.00 | 2.78% | 293,409 |
| Sep 2, 2026 | 3,560.00 | 3,560.00 | 3,410.00 | 3,420.00 | 3,420.00 | -4.47% | 111,179 |
| Sep 1, 2026 | 3,465.00 | 3,625.00 | 3,420.00 | 3,580.00 | 3,580.00 | 3.62% | 188,592 |
| Aug 31, 2026 | 3,545.00 | 3,545.00 | 3,445.00 | 3,455.00 | 3,455.00 | -3.63% | 53,197 |
| Aug 28, 2026 | 3,385.00 | 3,632.00 | 3,385.00 | 3,585.00 | 3,585.00 | 5.13% | 161,955 |
| Aug 27, 2026 | 3,425.00 | 3,425.00 | 3,365.00 | 3,410.00 | 3,410.00 | -0.29% | 29,858 |
| Aug 26, 2026 | 3,450.00 | 3,475.00 | 3,385.00 | 3,420.00 | 3,420.00 | -0.58% | 67,536 |
| Aug 25, 2026 | 3,485.00 | 3,485.00 | 3,305.00 | 3,440.00 | 3,440.00 | -0.58% | 224,696 |
| Aug 24, 2026 | 3,575.00 | 3,575.00 | 3,435.00 | 3,460.00 | 3,460.00 | -3.76% | 96,898 |
| Aug 21, 2026 | 3,445.00 | 3,770.00 | 3,380.00 | 3,595.00 | 3,595.00 | 3.90% | 637,429 |
| Aug 20, 2026 | 3,190.00 | 3,550.00 | 3,190.00 | 3,460.00 | 3,460.00 | 9.67% | 599,029 |
| Aug 19, 2026 | 3,240.00 | 3,240.00 | 3,145.00 | 3,155.00 | 3,155.00 | -2.62% | 99,960 |
| Aug 18, 2026 | 3,225.00 | 3,245.00 | 3,170.00 | 3,240.00 | 3,240.00 | 0.31% | 97,087 |
| Aug 14, 2026 | 3,195.00 | 3,230.00 | 3,145.00 | 3,230.00 | 3,230.00 | 2.38% | 81,023 |
| Aug 13, 2026 | 3,205.00 | 3,220.00 | 3,140.00 | 3,155.00 | 3,155.00 | -1.56% | 89,660 |
| Aug 12, 2026 | 3,290.00 | 3,300.00 | 3,180.00 | 3,205.00 | 3,205.00 | -2.58% | 309,846 |
| Aug 11, 2026 | 3,255.00 | 3,330.00 | 3,245.00 | 3,290.00 | 3,290.00 | 0.30% | 145,124 |
| Aug 10, 2026 | 3,240.00 | 3,320.00 | 3,205.00 | 3,280.00 | 3,280.00 | 0.92% | 57,545 |
| Aug 7, 2026 | 3,325.00 | 3,345.00 | 3,245.00 | 3,250.00 | 3,250.00 | -2.26% | 79,423 |
| Aug 6, 2026 | 3,200.00 | 3,360.00 | 3,200.00 | 3,325.00 | 3,325.00 | 3.58% | 102,563 |
| Aug 5, 2026 | 3,195.00 | 3,250.00 | 3,195.00 | 3,210.00 | 3,210.00 | 0.47% | 72,577 |
| Aug 4, 2026 | 3,155.00 | 3,210.00 | 3,145.00 | 3,195.00 | 3,195.00 | 0.63% | 39,086 |
| Aug 3, 2026 | 3,215.00 | 3,215.00 | 3,115.00 | 3,175.00 | 3,175.00 | 2.25% | 55,160 |
| Jul 31, 2026 | 3,125.00 | 3,185.00 | 3,085.00 | 3,105.00 | 3,105.00 | -0.16% | 78,716 |
| Jul 30, 2026 | 2,860.00 | 3,190.00 | 2,860.00 | 3,110.00 | 3,110.00 | 2.13% | 129,610 |
| Jul 29, 2026 | 3,120.00 | 3,180.00 | 2,990.00 | 3,045.00 | 3,045.00 | -1.93% | 132,772 |
| Jul 28, 2026 | 3,170.00 | 3,285.00 | 3,060.00 | 3,105.00 | 3,105.00 | -2.05% | 66,023 |
| Jul 27, 2026 | 3,145.00 | 3,345.00 | 3,135.00 | 3,170.00 | 3,170.00 | 1.77% | 144,313 |
| Jul 24, 2026 | 3,095.00 | 3,185.00 | 3,030.00 | 3,115.00 | 3,115.00 | 0.97% | 70,533 |
| Jul 23, 2026 | 2,965.00 | 3,090.00 | 2,965.00 | 3,085.00 | 3,085.00 | 4.05% | 22,224 |
| Jul 22, 2026 | 3,065.00 | 3,075.00 | 2,965.00 | 2,965.00 | 2,965.00 | -2.63% | 16,472 |
| Jul 21, 2026 | 2,995.00 | 3,060.00 | 2,935.00 | 3,045.00 | 3,045.00 | 2.18% | 28,953 |
| Jul 20, 2026 | 3,065.00 | 3,080.00 | 2,955.00 | 2,980.00 | 2,980.00 | -1.97% | 47,786 |
| Jul 16, 2026 | 3,065.00 | 3,075.00 | 3,015.00 | 3,040.00 | 3,040.00 | -0.33% | 39,114 |
| Jul 15, 2026 | 2,990.00 | 3,060.00 | 2,990.00 | 3,050.00 | 3,050.00 | 2.01% | 18,778 |
| Jul 14, 2026 | 3,090.00 | 3,090.00 | 2,970.00 | 2,990.00 | 2,990.00 | -1.81% | 202,145 |