Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
-80.00 (-1.95%)
Last updated: Apr 29, 2026, 9:50 AM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,830.004,650.003,825.004,095.004,095.006.09%5,256,243
Apr 27, 20263,825.003,870.003,810.003,860.003,860.001.45%100,618
Apr 24, 20263,750.003,825.003,750.003,805.003,805.001.47%85,203
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%96,897
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%103,737
Apr 17, 20263,795.003,835.003,750.003,805.003,805.000.13%106,575
Apr 16, 20263,810.003,850.003,785.003,800.003,800.00-0.26%159,439
Apr 15, 20263,790.003,850.003,745.003,810.003,810.000.79%194,060
Apr 14, 20263,790.004,090.003,760.003,780.003,780.00-0.26%1,002,448
Apr 13, 20263,815.003,820.003,750.003,790.003,790.00-0.79%73,720
Apr 10, 20263,845.003,970.003,730.003,820.003,820.000.13%313,031
Apr 9, 20263,560.003,930.003,550.003,815.003,815.006.56%1,364,976
Apr 8, 20263,530.003,590.003,520.003,580.003,580.001.99%75,329
Apr 7, 20263,550.003,550.003,470.003,510.003,510.00-40,432
Apr 6, 20263,550.003,575.003,500.003,510.003,510.00-1.68%56,336
Apr 3, 20263,555.003,640.003,535.003,570.003,570.002.88%82,567
Apr 2, 20263,530.003,630.003,455.003,470.003,470.00-1.70%180,798
Apr 1, 20263,500.003,540.003,470.003,530.003,530.002.77%52,137
Mar 31, 20263,520.003,525.003,430.003,435.003,435.00-2.41%73,662
Mar 30, 20263,585.003,585.003,510.003,520.003,520.00-3.43%89,162
Mar 27, 20263,590.003,645.003,525.003,645.003,645.001.25%96,258
Mar 26, 20263,640.003,640.003,570.003,600.003,600.00-1.10%41,928
Mar 25, 20263,615.003,660.003,610.003,640.003,640.000.83%36,454
Mar 24, 20263,570.003,630.003,505.003,610.003,610.001.98%56,453
Mar 23, 20263,645.003,645.003,520.003,540.003,540.00-3.01%73,319
Mar 20, 20263,490.003,655.003,490.003,650.003,650.004.14%98,561
Mar 19, 20263,535.003,535.003,495.003,505.003,505.00-0.85%37,144
Mar 18, 20263,515.003,590.003,515.003,535.003,535.000.71%124,473
Mar 17, 20263,515.003,525.003,460.003,510.003,510.001.45%65,390
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%40,573
Mar 12, 20263,490.003,600.003,490.003,545.003,545.001.14%74,643
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%56,543
Mar 9, 20263,380.003,430.003,350.003,370.003,370.00-3.99%122,727
Mar 6, 20263,500.003,545.003,390.003,510.003,510.00-0.43%114,044
Mar 5, 20263,485.003,537.003,420.003,525.003,525.005.22%150,130
Mar 4, 20263,585.003,590.003,320.003,350.003,350.00-8.47%274,175
Mar 3, 20263,685.003,710.003,630.003,660.003,660.00-1.08%219,788
Feb 27, 20263,715.003,745.003,655.003,700.003,700.00-141,462
Feb 26, 20263,750.003,755.003,660.003,700.003,700.00-0.80%155,052
Feb 25, 20263,700.003,775.003,700.003,730.003,730.000.81%112,815
Feb 24, 20263,780.003,780.003,680.003,700.003,700.00-1.60%92,452
Feb 23, 20263,760.003,785.003,715.003,760.003,760.001.08%143,895
Feb 20, 20263,740.003,745.003,680.003,720.003,720.00-114,621
Feb 19, 20263,625.003,725.003,625.003,720.003,720.001.92%158,044
Feb 13, 20263,645.003,675.003,610.003,650.003,650.00-0.68%92,908
Feb 12, 20263,640.003,705.003,620.003,675.003,675.001.66%119,108