Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea
· Delayed Price · Currency is KRW 1,605.00
+19.00 (1.20%)
At close: Mar 6, 2026
Shin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,586.00 | 1,609.00 | 1,535.00 | 1,605.00 | 1,605.00 | 1.20% | 30,765 |
| Mar 5, 2026 | 1,495.00 | 1,640.00 | 1,492.00 | 1,586.00 | 1,586.00 | 6.66% | 50,542 |
| Mar 4, 2026 | 1,679.00 | 1,679.00 | 1,430.00 | 1,487.00 | 1,487.00 | -10.69% | 143,705 |
| Mar 3, 2026 | 1,726.00 | 1,726.00 | 1,665.00 | 1,665.00 | 1,665.00 | -3.59% | 91,864 |
| Feb 27, 2026 | 1,706.00 | 1,848.00 | 1,685.00 | 1,727.00 | 1,727.00 | 1.23% | 344,323 |
| Feb 26, 2026 | 1,704.00 | 1,719.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.76% | 45,137 |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,719.00 | 1,719.00 | 0.12% | 49,507 |
| Feb 24, 2026 | 1,705.00 | 1,730.00 | 1,705.00 | 1,717.00 | 1,717.00 | -0.17% | 34,842 |
| Feb 23, 2026 | 1,715.00 | 1,728.00 | 1,704.00 | 1,720.00 | 1,720.00 | 0.58% | 35,908 |
| Feb 20, 2026 | 1,724.00 | 1,724.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.87% | 53,983 |
| Feb 19, 2026 | 1,729.00 | 1,758.00 | 1,718.00 | 1,725.00 | 1,725.00 | -0.23% | 34,643 |
| Feb 13, 2026 | 1,724.00 | 1,755.00 | 1,700.00 | 1,729.00 | 1,729.00 | 0.29% | 40,473 |
| Feb 12, 2026 | 1,709.00 | 1,747.00 | 1,709.00 | 1,724.00 | 1,724.00 | 0.88% | 31,314 |
| Feb 11, 2026 | 1,705.00 | 1,719.00 | 1,703.00 | 1,709.00 | 1,709.00 | 0.06% | 33,883 |
| Feb 10, 2026 | 1,690.00 | 1,708.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.23% | 25,903 |
| Feb 9, 2026 | 1,723.00 | 1,723.00 | 1,701.00 | 1,704.00 | 1,704.00 | -0.58% | 27,255 |
| Feb 6, 2026 | 1,723.00 | 1,725.00 | 1,684.00 | 1,714.00 | 1,714.00 | -0.52% | 29,626 |
| Feb 5, 2026 | 1,735.00 | 1,754.00 | 1,715.00 | 1,723.00 | 1,723.00 | -0.69% | 46,148 |
| Feb 4, 2026 | 1,723.00 | 1,746.00 | 1,715.00 | 1,735.00 | 1,735.00 | 0.87% | 44,863 |
| Feb 3, 2026 | 1,686.00 | 1,722.00 | 1,686.00 | 1,720.00 | 1,720.00 | 1.96% | 37,390 |
| Feb 2, 2026 | 1,702.00 | 1,765.00 | 1,687.00 | 1,687.00 | 1,687.00 | -2.32% | 67,893 |
| Jan 30, 2026 | 1,758.00 | 1,760.00 | 1,723.00 | 1,727.00 | 1,727.00 | -1.14% | 66,900 |
| Jan 29, 2026 | 1,749.00 | 1,757.00 | 1,740.00 | 1,747.00 | 1,747.00 | -0.06% | 51,021 |
| Jan 28, 2026 | 1,741.00 | 1,756.00 | 1,733.00 | 1,748.00 | 1,748.00 | -0.46% | 60,287 |
| Jan 27, 2026 | 1,747.00 | 1,758.00 | 1,726.00 | 1,756.00 | 1,756.00 | 0.52% | 63,072 |
| Jan 26, 2026 | 1,769.00 | 1,771.00 | 1,725.00 | 1,747.00 | 1,747.00 | -1.24% | 120,161 |
| Jan 23, 2026 | 1,741.00 | 1,769.00 | 1,711.00 | 1,769.00 | 1,769.00 | 1.55% | 135,992 |
| Jan 22, 2026 | 1,783.00 | 1,796.00 | 1,738.00 | 1,742.00 | 1,742.00 | -4.02% | 297,839 |
| Jan 21, 2026 | 1,677.00 | 2,025.00 | 1,677.00 | 1,815.00 | 1,815.00 | 8.23% | 4,540,056 |
| Jan 20, 2026 | 1,680.00 | 1,690.00 | 1,662.00 | 1,677.00 | 1,677.00 | -0.18% | 71,362 |
| Jan 19, 2026 | 1,699.00 | 1,700.00 | 1,666.00 | 1,680.00 | 1,680.00 | -1.12% | 84,141 |
| Jan 16, 2026 | 1,697.00 | 1,716.00 | 1,697.00 | 1,699.00 | 1,699.00 | -0.99% | 20,292 |
| Jan 15, 2026 | 1,718.00 | 1,725.00 | 1,702.00 | 1,716.00 | 1,716.00 | 0.06% | 14,510 |
| Jan 14, 2026 | 1,673.00 | 1,715.00 | 1,673.00 | 1,715.00 | 1,715.00 | 1.78% | 40,952 |
| Jan 13, 2026 | 1,690.00 | 1,709.00 | 1,684.00 | 1,685.00 | 1,685.00 | -1.63% | 50,873 |
| Jan 12, 2026 | 1,732.00 | 1,732.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.32% | 21,823 |
| Jan 9, 2026 | 1,739.00 | 1,743.00 | 1,719.00 | 1,736.00 | 1,736.00 | -0.17% | 25,087 |
| Jan 8, 2026 | 1,744.00 | 1,762.00 | 1,728.00 | 1,739.00 | 1,739.00 | -0.34% | 21,265 |
| Jan 7, 2026 | 1,748.00 | 1,757.00 | 1,743.00 | 1,745.00 | 1,745.00 | -0.17% | 18,553 |
| Jan 6, 2026 | 1,755.00 | 1,755.00 | 1,747.00 | 1,748.00 | 1,748.00 | -0.23% | 14,636 |
| Jan 5, 2026 | 1,763.00 | 1,774.00 | 1,750.00 | 1,752.00 | 1,752.00 | -0.62% | 23,793 |
| Jan 2, 2026 | 1,763.00 | 1,766.00 | 1,756.00 | 1,763.00 | 1,763.00 | - | 11,180 |
| Dec 30, 2025 | 1,758.00 | 1,769.00 | 1,758.00 | 1,763.00 | 1,763.00 | 0.17% | 13,684 |
| Dec 29, 2025 | 1,760.00 | 1,764.00 | 1,745.00 | 1,760.00 | 1,760.00 | -0.23% | 12,798 |
| Dec 26, 2025 | 1,790.00 | 1,790.00 | 1,757.00 | 1,764.00 | 1,744.00 | -1.56% | 13,003 |
| Dec 24, 2025 | 1,783.00 | 1,792.00 | 1,771.00 | 1,792.00 | 1,771.68 | 0.50% | 9,223 |
| Dec 23, 2025 | 1,767.00 | 1,788.00 | 1,767.00 | 1,783.00 | 1,762.78 | 0.17% | 20,730 |
| Dec 22, 2025 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,759.82 | 0.85% | 17,543 |
| Dec 19, 2025 | 1,756.00 | 1,776.00 | 1,756.00 | 1,765.00 | 1,744.99 | -0.17% | 9,839 |
| Dec 18, 2025 | 1,777.00 | 1,777.00 | 1,752.00 | 1,768.00 | 1,747.95 | -0.51% | 24,175 |
| Dec 17, 2025 | 1,782.00 | 1,782.00 | 1,767.00 | 1,777.00 | 1,756.85 | 0.11% | 19,576 |
| Dec 16, 2025 | 1,771.00 | 1,789.00 | 1,758.00 | 1,775.00 | 1,754.88 | 0.11% | 21,817 |
| Dec 15, 2025 | 1,770.00 | 1,778.00 | 1,761.00 | 1,773.00 | 1,752.90 | -0.11% | 23,341 |
| Dec 12, 2025 | 1,788.00 | 1,788.00 | 1,765.00 | 1,775.00 | 1,754.88 | -0.73% | 21,344 |
| Dec 11, 2025 | 1,773.00 | 1,789.00 | 1,750.00 | 1,788.00 | 1,767.73 | 0.85% | 37,383 |
| Dec 10, 2025 | 1,773.00 | 1,784.00 | 1,773.00 | 1,773.00 | 1,752.90 | -0.62% | 8,875 |
| Dec 9, 2025 | 1,776.00 | 1,796.00 | 1,776.00 | 1,784.00 | 1,763.77 | -0.56% | 5,482 |
| Dec 8, 2025 | 1,801.00 | 1,801.00 | 1,773.00 | 1,794.00 | 1,773.66 | -0.22% | 21,419 |
| Dec 5, 2025 | 1,778.00 | 1,803.00 | 1,774.00 | 1,798.00 | 1,777.61 | 0.28% | 21,564 |
| Dec 4, 2025 | 1,800.00 | 1,807.00 | 1,790.00 | 1,793.00 | 1,772.67 | -0.39% | 29,969 |
| Dec 3, 2025 | 1,824.00 | 1,824.00 | 1,773.00 | 1,800.00 | 1,779.59 | -1.37% | 36,817 |
| Dec 2, 2025 | 1,773.00 | 1,825.00 | 1,773.00 | 1,825.00 | 1,804.31 | 2.47% | 23,900 |
| Dec 1, 2025 | 1,783.00 | 1,790.00 | 1,764.00 | 1,781.00 | 1,760.81 | -0.11% | 17,887 |
| Nov 28, 2025 | 1,774.00 | 1,783.00 | 1,761.00 | 1,783.00 | 1,762.78 | 0.51% | 36,082 |
| Nov 27, 2025 | 1,779.00 | 1,788.00 | 1,762.00 | 1,774.00 | 1,753.89 | -0.73% | 15,197 |
| Nov 26, 2025 | 1,740.00 | 1,787.00 | 1,740.00 | 1,787.00 | 1,766.74 | 1.82% | 20,133 |
| Nov 25, 2025 | 1,778.00 | 1,786.00 | 1,752.00 | 1,755.00 | 1,735.10 | -1.29% | 12,111 |
| Nov 24, 2025 | 1,755.00 | 1,778.00 | 1,744.00 | 1,778.00 | 1,757.84 | 1.31% | 13,444 |
| Nov 21, 2025 | 1,760.00 | 1,760.00 | 1,727.00 | 1,755.00 | 1,735.10 | -0.28% | 11,529 |
| Nov 20, 2025 | 1,750.00 | 1,785.00 | 1,745.00 | 1,760.00 | 1,740.05 | 0.28% | 30,424 |
| Nov 19, 2025 | 1,805.00 | 1,805.00 | 1,740.00 | 1,755.00 | 1,735.10 | -2.82% | 24,304 |
| Nov 18, 2025 | 1,810.00 | 1,810.00 | 1,760.00 | 1,806.00 | 1,785.52 | -0.33% | 21,843 |
| Nov 17, 2025 | 1,851.00 | 1,856.00 | 1,799.00 | 1,812.00 | 1,791.46 | -2.05% | 33,370 |
| Nov 14, 2025 | 1,809.00 | 1,862.00 | 1,793.00 | 1,850.00 | 1,829.02 | 2.10% | 27,150 |
| Nov 13, 2025 | 1,794.00 | 1,814.00 | 1,779.00 | 1,812.00 | 1,791.46 | 1.23% | 32,970 |
| Nov 12, 2025 | 1,763.00 | 1,802.00 | 1,763.00 | 1,790.00 | 1,769.71 | 0.11% | 19,334 |
| Nov 11, 2025 | 1,776.00 | 1,808.00 | 1,751.00 | 1,788.00 | 1,767.73 | 0.51% | 18,753 |
| Nov 10, 2025 | 1,766.00 | 1,780.00 | 1,738.00 | 1,779.00 | 1,758.83 | 0.74% | 53,945 |
| Nov 7, 2025 | 1,765.00 | 1,768.00 | 1,701.00 | 1,766.00 | 1,745.98 | -0.06% | 38,433 |
| Nov 6, 2025 | 1,770.00 | 1,772.00 | 1,750.00 | 1,767.00 | 1,746.97 | -1.01% | 20,383 |
| Nov 5, 2025 | 1,770.00 | 1,785.00 | 1,650.00 | 1,785.00 | 1,764.76 | -0.72% | 72,572 |
| Nov 4, 2025 | 1,781.00 | 1,823.00 | 1,690.00 | 1,798.00 | 1,777.61 | -1.37% | 86,851 |
| Nov 3, 2025 | 1,859.00 | 1,872.00 | 1,820.00 | 1,823.00 | 1,802.33 | -2.62% | 36,242 |
| Oct 31, 2025 | 1,885.00 | 1,885.00 | 1,860.00 | 1,872.00 | 1,850.78 | -0.11% | 21,059 |
| Oct 30, 2025 | 1,860.00 | 1,895.00 | 1,860.00 | 1,874.00 | 1,852.75 | 0.75% | 45,371 |
| Oct 29, 2025 | 1,850.00 | 1,866.00 | 1,850.00 | 1,860.00 | 1,838.91 | -0.43% | 36,404 |
| Oct 28, 2025 | 1,874.00 | 1,889.00 | 1,859.00 | 1,868.00 | 1,846.82 | -1.11% | 61,646 |
| Oct 27, 2025 | 1,914.00 | 1,914.00 | 1,877.00 | 1,889.00 | 1,867.58 | -1.25% | 85,530 |
| Oct 24, 2025 | 1,930.00 | 1,930.00 | 1,894.00 | 1,913.00 | 1,891.31 | -0.31% | 30,103 |
| Oct 23, 2025 | 1,913.00 | 1,936.00 | 1,878.00 | 1,919.00 | 1,897.24 | 0.31% | 41,070 |
| Oct 22, 2025 | 1,928.00 | 1,939.00 | 1,909.00 | 1,913.00 | 1,891.31 | -1.39% | 34,469 |
| Oct 21, 2025 | 1,943.00 | 1,952.00 | 1,932.00 | 1,940.00 | 1,918.00 | -0.15% | 24,117 |
| Oct 20, 2025 | 1,978.00 | 1,978.00 | 1,844.00 | 1,943.00 | 1,920.97 | -1.37% | 65,667 |
| Oct 17, 2025 | 1,961.00 | 1,982.00 | 1,961.00 | 1,970.00 | 1,947.66 | -0.15% | 40,015 |
| Oct 16, 2025 | 1,977.00 | 1,983.00 | 1,965.00 | 1,973.00 | 1,950.63 | 0.15% | 33,259 |
| Oct 15, 2025 | 1,963.00 | 1,975.00 | 1,953.00 | 1,970.00 | 1,947.66 | 0.36% | 26,227 |
| Oct 14, 2025 | 1,983.00 | 1,983.00 | 1,950.00 | 1,963.00 | 1,940.74 | - | 44,224 |
| Oct 13, 2025 | 1,973.00 | 1,973.00 | 1,939.00 | 1,963.00 | 1,940.74 | -0.51% | 62,850 |
| Oct 10, 2025 | 2,050.00 | 2,070.00 | 1,966.00 | 1,973.00 | 1,950.63 | -4.69% | 182,423 |
| Oct 2, 2025 | 2,060.00 | 2,095.00 | 2,010.00 | 2,070.00 | 2,046.53 | 0.49% | 56,730 |