N.I Steel Co., Ltd. (KRX:008260)
South Korea · Delayed Price · Currency is KRW 3,025.00
+45.00 (1.51%)
Jul 21, 2026, 11:58 AM KST
N.I Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,110 |
| Jul 15, 2026 | 2,990.00 | 3,060.00 | 2,990.00 | 3,050.00 | 3,050.00 | 2.01% | 18,777 |
| Jul 14, 2026 | 3,090.00 | 3,090.00 | 2,970.00 | 2,990.00 | 2,990.00 | -1.81% | 159,927 |
| Jul 13, 2026 | 3,120.00 | 3,205.00 | 3,040.00 | 3,045.00 | 3,045.00 | -2.40% | 68,898 |
| Jul 10, 2026 | 3,015.00 | 3,185.00 | 3,015.00 | 3,120.00 | 3,120.00 | 3.14% | 65,087 |
| Jul 9, 2026 | 3,070.00 | 3,100.00 | 2,965.00 | 3,025.00 | 3,025.00 | -2.10% | 94,827 |
| Jul 8, 2026 | 3,120.00 | 3,160.00 | 3,035.00 | 3,090.00 | 3,090.00 | -0.96% | 75,450 |
| Jul 7, 2026 | 3,165.00 | 3,250.00 | 3,085.00 | 3,120.00 | 3,120.00 | -1.27% | 102,651 |
| Jul 6, 2026 | 3,120.00 | 3,210.00 | 3,120.00 | 3,160.00 | 3,160.00 | 1.61% | 72,331 |
| Jul 3, 2026 | 3,175.00 | 3,175.00 | 3,050.00 | 3,110.00 | 3,110.00 | -1.74% | 42,284 |
| Jul 2, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,165.00 | 3,165.00 | 1.93% | 133,747 |
| Jul 1, 2026 | 3,035.00 | 3,115.00 | 2,970.00 | 3,105.00 | 3,105.00 | 3.85% | 132,265 |
| Jun 30, 2026 | 3,040.00 | 3,040.00 | 2,955.00 | 2,990.00 | 2,990.00 | -1.64% | 64,611 |
| Jun 29, 2026 | 2,810.00 | 3,040.00 | 2,810.00 | 3,040.00 | 3,040.00 | 6.67% | 82,572 |
| Jun 26, 2026 | 2,885.00 | 2,885.00 | 2,800.00 | 2,850.00 | 2,850.00 | -0.70% | 73,025 |
| Jun 25, 2026 | 2,950.00 | 2,950.00 | 2,845.00 | 2,870.00 | 2,870.00 | -0.35% | 55,624 |
| Jun 24, 2026 | 2,850.00 | 3,005.00 | 2,820.00 | 2,880.00 | 2,880.00 | 2.86% | 75,417 |
| Jun 23, 2026 | 2,865.00 | 3,015.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 131,201 |
| Jun 22, 2026 | 2,985.00 | 2,990.00 | 2,865.00 | 2,900.00 | 2,900.00 | -2.85% | 175,908 |
| Jun 19, 2026 | 3,055.00 | 3,075.00 | 2,930.00 | 2,985.00 | 2,985.00 | -3.08% | 121,265 |
| Jun 18, 2026 | 3,145.00 | 3,145.00 | 3,070.00 | 3,080.00 | 3,080.00 | -2.07% | 80,918 |
| Jun 17, 2026 | 3,165.00 | 3,395.00 | 3,130.00 | 3,145.00 | 3,145.00 | 0.80% | 480,575 |
| Jun 16, 2026 | 3,155.00 | 3,155.00 | 3,120.00 | 3,120.00 | 3,120.00 | -0.48% | 25,611 |
| Jun 15, 2026 | 3,090.00 | 3,165.00 | 3,090.00 | 3,135.00 | 3,135.00 | 1.46% | 42,458 |
| Jun 12, 2026 | 2,960.00 | 3,165.00 | 2,960.00 | 3,090.00 | 3,090.00 | 4.39% | 112,084 |
| Jun 11, 2026 | 2,960.00 | 2,995.00 | 2,890.00 | 2,960.00 | 2,960.00 | -0.84% | 58,976 |
| Jun 10, 2026 | 2,965.00 | 3,040.00 | 2,930.00 | 2,985.00 | 2,985.00 | 0.67% | 46,761 |
| Jun 9, 2026 | 2,840.00 | 2,970.00 | 2,815.00 | 2,965.00 | 2,965.00 | 4.04% | 50,590 |
| Jun 8, 2026 | 2,985.00 | 2,990.00 | 2,840.00 | 2,850.00 | 2,850.00 | -6.10% | 137,632 |
| Jun 5, 2026 | 3,050.00 | 3,070.00 | 2,990.00 | 3,035.00 | 3,035.00 | -1.30% | 59,095 |
| Jun 4, 2026 | 3,025.00 | 3,120.00 | 3,025.00 | 3,075.00 | 3,075.00 | -0.16% | 69,541 |
| Jun 2, 2026 | 3,080.00 | 3,180.00 | 3,000.00 | 3,080.00 | 3,080.00 | 0.33% | 185,685 |
| Jun 1, 2026 | 3,100.00 | 3,190.00 | 3,050.00 | 3,070.00 | 3,070.00 | -1.76% | 170,898 |
| May 29, 2026 | 3,270.00 | 3,300.00 | 3,110.00 | 3,125.00 | 3,125.00 | -4.29% | 153,929 |
| May 28, 2026 | 3,285.00 | 3,310.00 | 3,175.00 | 3,265.00 | 3,265.00 | -0.61% | 63,613 |
| May 27, 2026 | 3,355.00 | 3,370.00 | 3,275.00 | 3,285.00 | 3,285.00 | -2.52% | 133,956 |
| May 26, 2026 | 3,475.00 | 3,480.00 | 3,365.00 | 3,370.00 | 3,370.00 | -1.46% | 139,206 |
| May 22, 2026 | 3,370.00 | 3,485.00 | 3,370.00 | 3,420.00 | 3,420.00 | 1.79% | 109,428 |
| May 21, 2026 | 3,460.00 | 3,505.00 | 3,355.00 | 3,360.00 | 3,360.00 | -2.04% | 181,410 |
| May 20, 2026 | 3,665.00 | 3,665.00 | 3,410.00 | 3,430.00 | 3,430.00 | -4.46% | 183,747 |
| May 19, 2026 | 3,690.00 | 3,690.00 | 3,560.00 | 3,590.00 | 3,590.00 | -0.97% | 134,875 |
| May 18, 2026 | 3,650.00 | 3,680.00 | 3,540.00 | 3,625.00 | 3,625.00 | -1.49% | 185,508 |
| May 15, 2026 | 3,760.00 | 3,810.00 | 3,620.00 | 3,680.00 | 3,680.00 | -1.47% | 238,742 |
| May 14, 2026 | 3,700.00 | 3,775.00 | 3,615.00 | 3,735.00 | 3,735.00 | 2.61% | 142,780 |
| May 13, 2026 | 3,745.00 | 3,745.00 | 3,625.00 | 3,640.00 | 3,640.00 | -1.09% | 149,513 |
| May 12, 2026 | 3,830.00 | 3,830.00 | 3,650.00 | 3,680.00 | 3,680.00 | -3.16% | 317,437 |
| May 11, 2026 | 3,935.00 | 3,935.00 | 3,750.00 | 3,800.00 | 3,800.00 | -2.81% | 309,923 |
| May 8, 2026 | 4,035.00 | 4,035.00 | 3,910.00 | 3,910.00 | 3,910.00 | -2.62% | 123,645 |
| May 7, 2026 | 4,050.00 | 4,150.00 | 3,940.00 | 4,015.00 | 4,015.00 | -0.86% | 250,417 |