Skip to main content
logo
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
-65.00 (-2.07%)
Oct 15, 2026, 3:30 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,160.003,160.003,035.003,080.003,080.00-2.07%55,871
Oct 14, 20263,150.003,245.003,120.003,145.003,145.000.16%46,616
Oct 13, 20263,110.003,140.003,030.003,140.003,140.00-0.16%96,149
Oct 12, 20263,160.003,210.003,100.003,145.003,145.00-0.94%84,036
Oct 8, 20263,210.003,210.003,175.003,175.003,175.00-0.78%48,141
Oct 7, 20263,275.003,285.003,200.003,200.003,200.00-2.29%45,907
Oct 6, 20263,325.003,335.003,260.003,275.003,275.00-1.50%54,043
Oct 2, 20263,320.003,350.003,300.003,325.003,325.000.30%31,951
Oct 1, 20263,460.003,575.003,305.003,315.003,315.00-1.63%119,050
Sep 30, 20263,355.003,405.003,330.003,370.003,370.002.12%80,568
Sep 29, 20263,315.003,315.003,260.003,300.003,300.00-16,493
Sep 28, 20263,275.003,355.003,235.003,300.003,300.001.54%47,653
Sep 23, 20263,285.003,285.003,230.003,250.003,250.00-0.76%42,284
Sep 22, 20263,340.003,340.003,255.003,275.003,275.00-25,943
Sep 21, 20263,395.003,395.003,275.003,275.003,275.00-3.53%67,100
Sep 18, 20263,290.003,480.003,260.003,395.003,395.003.82%138,358
Sep 17, 20263,270.003,310.003,240.003,270.003,270.00-0.30%85,812
Sep 16, 20263,360.003,360.003,270.003,280.003,280.00-1.35%47,487
Sep 15, 20263,305.003,365.003,305.003,325.003,325.000.30%34,320
Sep 14, 20263,340.003,355.003,285.003,315.003,315.00-1.63%169,345
Sep 11, 20263,415.003,430.003,355.003,370.003,370.00-2.32%43,186
Sep 10, 20263,505.003,525.003,400.003,450.003,450.00-0.29%47,631
Sep 9, 20263,460.003,520.003,420.003,460.003,460.001.32%94,500
Sep 8, 20263,405.003,470.003,395.003,415.003,415.000.29%74,519
Sep 7, 20263,420.003,475.003,390.003,405.003,405.00-0.44%64,745
Sep 4, 20263,520.003,520.003,405.003,420.003,420.00-2.70%68,752
Sep 3, 20263,490.003,660.003,365.003,515.003,515.002.78%293,409
Sep 2, 20263,560.003,560.003,410.003,420.003,420.00-4.47%111,179
Sep 1, 20263,465.003,625.003,420.003,580.003,580.003.62%188,592
Aug 31, 20263,545.003,545.003,445.003,455.003,455.00-3.63%53,197
Aug 28, 20263,385.003,632.003,385.003,585.003,585.005.13%161,955
Aug 27, 20263,425.003,425.003,365.003,410.003,410.00-0.29%29,858
Aug 26, 20263,450.003,475.003,385.003,420.003,420.00-0.58%67,536
Aug 25, 20263,485.003,485.003,305.003,440.003,440.00-0.58%224,696
Aug 24, 20263,575.003,575.003,435.003,460.003,460.00-3.76%96,898
Aug 21, 20263,445.003,770.003,380.003,595.003,595.003.90%637,429
Aug 20, 20263,190.003,550.003,190.003,460.003,460.009.67%599,029
Aug 19, 20263,240.003,240.003,145.003,155.003,155.00-2.62%99,960
Aug 18, 20263,225.003,245.003,170.003,240.003,240.000.31%97,087
Aug 14, 20263,195.003,230.003,145.003,230.003,230.002.38%81,023
Aug 13, 20263,205.003,220.003,140.003,155.003,155.00-1.56%89,660
Aug 12, 20263,290.003,300.003,180.003,205.003,205.00-2.58%309,846
Aug 11, 20263,255.003,330.003,245.003,290.003,290.000.30%145,124
Aug 10, 20263,240.003,320.003,205.003,280.003,280.000.92%57,545
Aug 7, 20263,325.003,345.003,245.003,250.003,250.00-2.26%79,423
Aug 6, 20263,200.003,360.003,200.003,325.003,325.003.58%102,563
Aug 5, 20263,195.003,250.003,195.003,210.003,210.000.47%72,577
Aug 4, 20263,155.003,210.003,145.003,195.003,195.000.63%39,086
Aug 3, 20263,215.003,215.003,115.003,175.003,175.002.25%55,160
Jul 31, 20263,125.003,185.003,085.003,105.003,105.00-0.16%78,716