Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
+190.00 (6.67%)
Jun 29, 2026, 3:30 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,885.002,885.002,800.002,850.002,850.00-0.70%73,025
Jun 25, 20262,950.002,950.002,845.002,870.002,870.00-0.35%55,624
Jun 24, 20262,850.003,005.002,820.002,880.002,880.002.86%75,417
Jun 23, 20262,865.003,015.002,800.002,800.002,800.00-3.45%131,201
Jun 22, 20262,985.002,990.002,865.002,900.002,900.00-2.85%175,908
Jun 19, 20263,055.003,075.002,930.002,985.002,985.00-3.08%121,265
Jun 18, 20263,145.003,145.003,070.003,080.003,080.00-2.07%80,918
Jun 17, 20263,165.003,395.003,130.003,145.003,145.000.80%480,575
Jun 16, 20263,155.003,155.003,120.003,120.003,120.00-0.48%25,611
Jun 15, 20263,090.003,165.003,090.003,135.003,135.001.46%42,458
Jun 12, 20262,960.003,165.002,960.003,090.003,090.004.39%112,084
Jun 11, 20262,960.002,995.002,890.002,960.002,960.00-0.84%58,976
Jun 10, 20262,965.003,040.002,930.002,985.002,985.000.67%46,761
Jun 9, 20262,840.002,970.002,815.002,965.002,965.004.04%50,590
Jun 8, 20262,985.002,990.002,840.002,850.002,850.00-6.10%137,632
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