Ni Steel Co.,Ltd (008260.KS) KSC
3,570.00
+100(+2.88%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,570.00
+100(+2.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,555 | 3,570 | 3,570 | 3,640 | 3,535 | 89,478 |
| April 02, 2026 | 3,530 | 3,470 | 3,470 | 3,630 | 3,455 | 180,798 |
| April 01, 2026 | 3,500 | 3,530 | 3,530 | 3,540 | 3,470 | 53,059 |
| March 31, 2026 | 3,520 | 3,435 | 3,435 | 3,525 | 3,430 | 73,652 |
| March 30, 2026 | 3,585 | 3,520 | 3,520 | 3,585 | 3,510 | 89,172 |
| March 27, 2026 | 3,590 | 3,645 | 3,645 | 3,645 | 3,525 | 96,530 |
| March 26, 2026 | 3,640 | 3,600 | 3,600 | 3,640 | 3,570 | 43,401 |
| March 25, 2026 | 3,615 | 3,640 | 3,640 | 3,660 | 3,610 | 36,454 |
| March 24, 2026 | 3,570 | 3,610 | 3,610 | 3,630 | 3,505 | 58,777 |
| March 23, 2026 | 3,645 | 3,540 | 3,540 | 3,645 | 3,520 | 76,624 |
| March 20, 2026 | 3,490 | 3,650 | 3,650 | 3,655 | 3,490 | 98,561 |
| March 19, 2026 | 3,535 | 3,505 | 3,505 | 3,535 | 3,495 | 36,359 |
| March 18, 2026 | 3,515 | 3,535 | 3,535 | 3,590 | 3,515 | 124,473 |
| March 17, 2026 | 3,515 | 3,510 | 3,510 | 3,525 | 3,460 | 65,390 |
| March 16, 2026 | 3,485 | 3,460 | 3,460 | 3,525 | 3,460 | 70,373 |
| March 13, 2026 | 3,510 | 3,520 | 3,520 | 3,555 | 3,475 | 41,624 |
| March 12, 2026 | 3,490 | 3,545 | 3,545 | 3,600 | 3,490 | 74,642 |
| March 11, 2026 | 3,495 | 3,505 | 3,505 | 3,560 | 3,460 | 114,877 |
| March 10, 2026 | 3,430 | 3,440 | 3,440 | 3,470 | 3,405 | 41,437 |
| March 09, 2026 | 3,380 | 3,370 | 3,370 | 3,430 | 3,350 | 121,623 |
| March 06, 2026 | 3,500 | 3,510 | 3,510 | 3,545 | 3,390 | 114,638 |
| March 05, 2026 | 3,485 | 3,525 | 3,525 | 3,537 | 3,420 | 151,441 |
| March 04, 2026 | 3,585 | 3,400 | 3,400 | 3,590 | 3,330 | 212,892 |
| March 03, 2026 | 3,685 | 3,660 | 3,660 | 3,710 | 3,630 | 220,246 |
| February 27, 2026 | 3,715 | 3,700 | 3,700 | 3,745 | 3,655 | 142,379 |
| February 26, 2026 | 3,750 | 3,700 | 3,700 | 3,755 | 3,660 | 155,052 |
| February 25, 2026 | 3,700 | 3,730 | 3,730 | 3,775 | 3,700 | 114,447 |
| February 24, 2026 | 3,780 | 3,700 | 3,700 | 3,780 | 3,680 | 92,905 |
| February 23, 2026 | 3,760 | 3,760 | 3,760 | 3,785 | 3,715 | 152,911 |
| February 20, 2026 | 3,740 | 3,720 | 0 | 3,745 | 3,680 | 113,504 |
| February 19, 2026 | 3,625 | 3,720 | 0 | 3,725 | 3,625 | 159,999 |
| February 13, 2026 | 3,645 | 3,650 | 0 | 3,675 | 3,610 | 92,908 |
| February 12, 2026 | 3,640 | 3,675 | 0 | 3,705 | 3,620 | 119,469 |
| February 11, 2026 | 3,715 | 3,615 | 0 | 3,715 | 3,600 | 165,399 |
| February 10, 2026 | 3,540 | 3,700 | 0 | 3,740 | 3,525 | 418,263 |
| February 09, 2026 | 3,515 | 3,520 | 0 | 3,580 | 3,490 | 152,136 |
| February 06, 2026 | 3,425 | 3,495 | 0 | 3,520 | 3,355 | 153,495 |
| February 05, 2026 | 3,590 | 3,465 | 0 | 3,590 | 3,450 | 239,889 |
| February 04, 2026 | 3,430 | 3,590 | 0 | 3,590 | 3,420 | 303,089 |
| February 03, 2026 | 3,430 | 3,430 | 0 | 3,440 | 3,410 | 113,877 |
| February 02, 2026 | 3,450 | 3,415 | 0 | 3,470 | 3,390 | 75,674 |
| January 30, 2026 | 3,450 | 3,460 | 0 | 3,475 | 3,395 | 151,620 |
| January 29, 2026 | 3,465 | 3,465 | 0 | 3,510 | 3,430 | 173,960 |
| January 28, 2026 | 3,480 | 3,470 | 0 | 3,510 | 3,450 | 191,429 |
| January 27, 2026 | 3,505 | 3,480 | 0 | 3,505 | 3,435 | 87,409 |
| January 26, 2026 | 3,465 | 3,505 | 0 | 3,515 | 3,400 | 116,063 |
| January 23, 2026 | 3,410 | 3,435 | 0 | 3,485 | 3,400 | 102,284 |
| January 22, 2026 | 3,395 | 3,405 | 0 | 3,405 | 3,375 | 48,880 |
| January 21, 2026 | 3,435 | 3,395 | 0 | 3,455 | 3,335 | 165,356 |
| January 20, 2026 | 3,365 | 3,400 | 0 | 3,415 | 3,350 | 69,289 |
| January 19, 2026 | 3,400 | 3,390 | 0 | 3,410 | 3,370 | 43,278 |
| January 16, 2026 | 3,420 | 3,400 | 0 | 3,425 | 3,385 | 130,755 |
| January 15, 2026 | 3,400 | 3,425 | 0 | 3,425 | 3,380 | 35,274 |
| January 14, 2026 | 3,390 | 3,400 | 0 | 3,405 | 3,350 | 98,405 |
| January 13, 2026 | 3,400 | 3,390 | 0 | 3,410 | 3,355 | 52,525 |
| January 12, 2026 | 3,350 | 3,395 | 0 | 3,395 | 3,330 | 47,443 |
| January 09, 2026 | 3,315 | 3,325 | 0 | 3,350 | 3,300 | 88,424 |
| January 08, 2026 | 3,375 | 3,315 | 0 | 3,375 | 3,305 | 70,738 |
| January 07, 2026 | 3,455 | 3,375 | 0 | 3,455 | 3,330 | 137,517 |
| January 06, 2026 | 3,470 | 3,455 | 0 | 3,475 | 3,435 | 65,448 |