Skip to main content
Shin Steel Co.,Ltd. (KOSDAQ:162300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,798.00
+5.00 (0.28%)
At close: Dec 5, 2025

Shin Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,778.001,803.001,774.001,798.001,798.000.28%20,521
Dec 4, 20251,800.001,807.001,790.001,793.001,793.00-0.39%28,195
Dec 3, 20251,824.001,824.001,773.001,800.001,800.00-1.37%36,807
Dec 2, 20251,773.001,825.001,773.001,825.001,825.002.47%23,875
Dec 1, 20251,783.001,790.001,764.001,781.001,781.00-0.11%17,820
Nov 28, 20251,774.001,783.001,761.001,783.001,783.000.51%36,082
Nov 27, 20251,779.001,788.001,762.001,774.001,774.00-0.73%15,189
Nov 26, 20251,740.001,787.001,740.001,787.001,787.001.82%20,079
Nov 25, 20251,778.001,786.001,752.001,755.001,755.00-1.29%12,111
Nov 24, 20251,755.001,778.001,744.001,778.001,778.001.31%13,444
Nov 21, 20251,760.001,760.001,727.001,755.001,755.00-0.28%11,495
Nov 20, 20251,750.001,785.001,745.001,760.001,760.000.28%30,424
Nov 19, 20251,805.001,805.001,740.001,755.001,755.00-2.82%24,304
Nov 18, 20251,810.001,810.001,760.001,806.001,806.00-0.33%21,843
Nov 17, 20251,851.001,856.001,799.001,812.001,812.00-2.05%33,370
Nov 14, 20251,809.001,862.001,793.001,850.001,850.002.10%27,150
Nov 13, 20251,794.001,814.001,779.001,812.001,812.001.23%32,970
Nov 12, 20251,763.001,802.001,763.001,790.001,790.000.11%19,334
Nov 11, 20251,776.001,808.001,751.001,788.001,788.000.51%18,753
Nov 10, 20251,766.001,780.001,738.001,779.001,779.000.74%53,945
Nov 7, 20251,765.001,768.001,701.001,766.001,766.00-0.06%38,433
Nov 6, 20251,770.001,772.001,750.001,767.001,767.00-1.01%20,383
Nov 5, 20251,770.001,785.001,650.001,785.001,785.00-0.72%72,572
Nov 4, 20251,781.001,823.001,690.001,798.001,798.00-1.37%86,851
Nov 3, 20251,859.001,872.001,820.001,823.001,823.00-2.62%36,242
Oct 31, 20251,885.001,885.001,860.001,872.001,872.00-0.11%21,059
Oct 30, 20251,860.001,895.001,860.001,874.001,874.000.75%45,371
Oct 29, 20251,850.001,866.001,850.001,860.001,860.00-0.43%36,404
Oct 28, 20251,874.001,889.001,859.001,868.001,868.00-1.11%61,646
Oct 27, 20251,914.001,914.001,877.001,889.001,889.00-1.25%85,530
Oct 24, 20251,930.001,930.001,894.001,913.001,913.00-0.31%30,103
Oct 23, 20251,913.001,936.001,878.001,919.001,919.000.31%41,070
Oct 22, 20251,928.001,939.001,909.001,913.001,913.00-1.39%34,469
Oct 21, 20251,943.001,952.001,932.001,940.001,940.00-0.15%24,117
Oct 20, 20251,978.001,978.001,844.001,943.001,943.00-1.37%65,667
Oct 17, 20251,961.001,982.001,961.001,970.001,970.00-0.15%40,015
Oct 16, 20251,977.001,983.001,965.001,973.001,973.000.15%33,259
Oct 15, 20251,963.001,975.001,953.001,970.001,970.000.36%26,227
Oct 14, 20251,983.001,983.001,950.001,963.001,963.00-44,224
Oct 13, 20251,973.001,973.001,939.001,963.001,963.00-0.51%62,850
Oct 10, 20252,050.002,070.001,966.001,973.001,973.00-4.69%182,423
Oct 2, 20252,060.002,095.002,010.002,070.002,070.000.49%56,730
Oct 1, 20252,100.002,100.002,060.002,060.002,060.00-2.37%23,891
Sep 30, 20252,060.002,110.002,030.002,110.002,110.002.18%24,097
Sep 29, 20252,085.002,105.002,030.002,065.002,065.000.24%24,117
Sep 26, 20252,095.002,100.002,040.002,060.002,060.00-1.20%30,069
Sep 25, 20252,020.002,105.002,020.002,085.002,085.002.21%66,500
Sep 24, 20252,030.002,045.002,020.002,040.002,040.00-0.24%35,255
Sep 23, 20252,055.002,070.002,005.002,045.002,045.00-1.21%44,770
Sep 22, 20252,080.002,085.002,050.002,070.002,070.00-0.48%48,598
Sep 19, 20252,060.002,080.002,040.002,080.002,080.000.48%32,551
Sep 18, 20252,080.002,080.002,030.002,070.002,070.000.24%24,252
Sep 17, 20252,080.002,080.002,030.002,065.002,065.00-0.72%30,831
Sep 16, 20252,085.002,105.002,065.002,080.002,080.00-1.19%29,645
Sep 15, 20252,125.002,130.002,085.002,105.002,105.00-0.71%27,459
Sep 12, 20252,110.002,130.002,090.002,120.002,120.000.47%40,018
Sep 11, 20252,105.002,130.002,085.002,110.002,110.000.24%33,898
Sep 10, 20252,075.002,160.002,065.002,105.002,105.001.69%122,107
Sep 9, 20252,060.002,115.002,045.002,070.002,070.000.49%53,624
Sep 8, 20252,075.002,075.002,030.002,060.002,060.00-25,840
Sep 5, 20252,080.002,080.002,050.002,060.002,060.00-5,365
Sep 4, 20252,055.002,065.002,040.002,060.002,060.000.98%17,767
Sep 3, 20252,015.002,055.002,000.002,040.002,040.000.74%46,514
Sep 2, 20252,020.002,035.002,015.002,025.002,025.000.25%25,470
Sep 1, 20252,065.002,065.002,015.002,020.002,020.00-2.18%43,650
Aug 29, 20252,080.002,085.002,045.002,065.002,065.00-0.72%37,623
Aug 28, 20252,130.002,130.002,060.002,080.002,080.00-1.42%76,629
Aug 27, 20252,135.002,170.002,110.002,110.002,110.00-1.17%12,745
Aug 26, 20252,160.002,190.002,125.002,135.002,135.00-36,024
Aug 25, 20252,115.002,145.002,115.002,135.002,135.001.18%19,608
Aug 22, 20252,115.002,145.002,100.002,110.002,110.000.24%15,172
Aug 21, 20252,155.002,155.002,100.002,105.002,105.00-1.64%42,611
Aug 20, 20252,120.002,140.002,065.002,140.002,140.001.18%62,177
Aug 19, 20252,160.002,195.002,100.002,115.002,115.00-0.94%32,091
Aug 18, 20252,210.002,210.002,100.002,135.002,135.00-3.39%75,612
Aug 14, 20252,235.002,240.002,185.002,210.002,210.00-15,866
Aug 13, 20252,205.002,235.002,190.002,210.002,210.000.45%23,354
Aug 12, 20252,210.002,245.002,200.002,200.002,200.00-0.23%20,927
Aug 11, 20252,245.002,270.002,205.002,205.002,205.00-0.68%29,290
Aug 8, 20252,205.002,240.002,195.002,220.002,220.000.68%16,224
Aug 7, 20252,185.002,225.002,185.002,205.002,205.00-25,289
Aug 6, 20252,180.002,215.002,170.002,205.002,205.001.15%16,986
Aug 5, 20252,220.002,245.002,130.002,180.002,180.00-29,145
Aug 4, 20252,175.002,225.002,150.002,180.002,180.000.46%32,972
Aug 1, 20252,240.002,240.002,170.002,170.002,170.00-2.25%74,681
Jul 31, 20252,250.002,250.002,215.002,220.002,220.00-0.45%32,875
Jul 30, 20252,220.002,250.002,220.002,230.002,230.00-40,784
Jul 29, 20252,250.002,265.002,230.002,230.002,230.00-1.55%39,746
Jul 28, 20252,270.002,315.002,245.002,265.002,265.00-0.66%45,975
Jul 25, 20252,290.002,315.002,280.002,280.002,280.00-0.44%65,016
Jul 24, 20252,295.002,335.002,290.002,290.002,290.00-1.51%107,728
Jul 23, 20252,270.002,470.002,270.002,325.002,325.001.31%597,345
Jul 22, 20252,275.002,315.002,245.002,295.002,295.00-0.22%37,006
Jul 21, 20252,280.002,305.002,265.002,300.002,300.000.88%18,754
Jul 18, 20252,285.002,300.002,245.002,280.002,280.00-0.22%46,991
Jul 17, 20252,250.002,310.002,235.002,285.002,285.000.88%37,490
Jul 16, 20252,260.002,330.002,235.002,265.002,265.000.22%156,299
Jul 15, 20252,260.002,265.002,240.002,260.002,260.00-12,869
Jul 14, 20252,255.002,280.002,240.002,260.002,260.000.22%28,239
Jul 11, 20252,280.002,290.002,255.002,255.002,255.00-1.10%45,846