Skip to main content
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:59 AM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,390.003,395.003,355.003,370.003,370.00-29,295
Dec 4, 20253,405.003,405.003,340.003,370.003,370.00-1.03%36,842
Dec 3, 20253,390.003,405.003,355.003,405.003,405.000.44%27,146
Dec 2, 20253,315.003,390.003,300.003,390.003,390.002.26%76,172
Dec 1, 20253,335.003,360.003,295.003,315.003,315.00-0.45%33,254
Nov 28, 20253,305.003,335.003,260.003,330.003,330.000.76%41,785
Nov 27, 20253,300.003,315.003,240.003,305.003,305.000.46%118,813
Nov 26, 20253,300.003,310.003,275.003,290.003,290.00-0.15%75,283
Nov 25, 20253,380.003,385.003,265.003,295.003,295.00-2.51%77,660
Nov 24, 20253,420.003,420.003,325.003,380.003,380.00-1.46%53,842
Nov 21, 20253,365.003,430.003,325.003,430.003,430.000.29%45,035
Nov 20, 20253,435.003,445.003,380.003,420.003,420.00-0.44%59,451
Nov 19, 20253,340.003,450.003,335.003,435.003,435.002.84%115,345
Nov 18, 20253,350.003,350.003,280.003,340.003,340.00-0.30%189,839
Nov 17, 20253,425.003,425.003,345.003,350.003,350.00-2.05%152,626
Nov 14, 20253,450.003,470.003,415.003,420.003,420.00-1.72%57,501
Nov 13, 20253,520.003,520.003,465.003,480.003,480.00-1.14%76,786
Nov 12, 20253,470.003,520.003,470.003,520.003,520.000.57%37,833
Nov 11, 20253,550.003,570.003,445.003,500.003,500.00-1.41%106,344
Nov 10, 20253,505.003,560.003,505.003,550.003,550.000.85%53,238
Nov 7, 20253,540.003,560.003,450.003,520.003,520.00-1.95%176,836
Nov 6, 20253,510.003,590.003,495.003,590.003,590.001.13%102,514
Nov 5, 20253,540.003,550.003,410.003,550.003,550.00-0.84%182,040
Nov 4, 20253,540.003,580.003,500.003,580.003,580.001.13%60,565
Nov 3, 20253,600.003,615.003,490.003,540.003,540.00-2.21%132,422
Oct 31, 20253,735.003,735.003,565.003,620.003,620.00-3.08%80,096
Oct 30, 20253,730.003,745.003,620.003,735.003,735.00-1.58%155,817
Oct 29, 20253,640.003,805.003,640.003,795.003,795.004.69%283,785
Oct 28, 20253,420.003,715.003,420.003,625.003,625.005.53%375,800
Oct 27, 20253,485.003,485.003,425.003,435.003,435.00-0.87%34,338
Oct 24, 20253,480.003,480.003,425.003,465.003,465.000.14%30,518
Oct 23, 20253,470.003,560.003,430.003,460.003,460.00-0.29%39,046
Oct 22, 20253,425.003,470.003,395.003,470.003,470.001.31%34,864
Oct 21, 20253,420.003,470.003,400.003,425.003,425.000.44%68,207
Oct 20, 20253,480.003,480.003,390.003,410.003,410.00-1.16%132,489
Oct 17, 20253,555.003,565.003,430.003,450.003,450.00-2.95%88,124
Oct 16, 20253,550.003,590.003,520.003,555.003,555.000.14%47,673
Oct 15, 20253,510.003,550.003,490.003,550.003,550.001.14%38,821
Oct 14, 20253,500.003,540.003,460.003,510.003,510.00-66,259
Oct 13, 20253,475.003,510.003,450.003,510.003,510.00-63,352
Oct 10, 20253,580.003,590.003,475.003,510.003,510.00-1.96%83,594
Oct 2, 20253,600.003,600.003,565.003,580.003,580.00-0.56%47,603
Oct 1, 20253,615.003,615.003,575.003,600.003,600.00-0.41%34,369
Sep 30, 20253,610.003,620.003,590.003,615.003,615.00-0.41%18,844
Sep 29, 20253,595.003,630.003,545.003,630.003,630.000.97%17,993
Sep 26, 20253,600.003,600.003,545.003,595.003,595.00-0.96%35,935
Sep 25, 20253,665.003,670.003,560.003,630.003,630.00-0.95%134,972
Sep 24, 20253,740.003,740.003,655.003,665.003,665.00-1.87%51,558
Sep 23, 20253,770.003,770.003,720.003,735.003,735.00-0.53%45,798
Sep 22, 20253,770.003,780.003,740.003,755.003,755.00-0.79%75,574
Sep 19, 20253,845.003,845.003,785.003,785.003,785.00-1.69%27,162
Sep 18, 20253,785.003,850.003,780.003,850.003,850.001.32%25,943
Sep 17, 20253,850.003,850.003,785.003,800.003,800.00-1.30%51,371
Sep 16, 20253,835.003,855.003,800.003,850.003,850.000.39%54,535
Sep 15, 20253,835.003,840.003,785.003,835.003,835.00-71,872
Sep 12, 20253,820.003,845.003,800.003,835.003,835.000.39%75,970
Sep 11, 20253,815.003,820.003,785.003,820.003,820.000.53%73,219
Sep 10, 20253,785.003,830.003,745.003,800.003,800.000.40%178,454
Sep 9, 20253,690.003,800.003,670.003,785.003,785.002.30%194,070
Sep 8, 20253,650.003,700.003,640.003,700.003,700.001.37%109,178
Sep 5, 20253,605.003,650.003,595.003,650.003,650.000.97%49,326
Sep 4, 20253,585.003,615.003,550.003,615.003,615.001.83%31,497
Sep 3, 20253,500.003,590.003,500.003,550.003,550.000.57%26,928
Sep 2, 20253,530.003,530.003,480.003,530.003,530.000.28%21,159
Sep 1, 20253,560.003,560.003,475.003,520.003,520.00-0.71%45,504
Aug 29, 20253,540.003,555.003,515.003,545.003,545.000.14%44,317
Aug 28, 20253,545.003,550.003,510.003,540.003,540.00-0.14%23,834
Aug 27, 20253,545.003,545.003,495.003,545.003,545.00-0.14%17,948
Aug 26, 20253,550.003,550.003,480.003,550.003,550.000.71%25,683
Aug 25, 20253,495.003,540.003,490.003,525.003,525.000.28%70,043
Aug 22, 20253,565.003,585.003,340.003,515.003,515.00-1.40%65,112
Aug 21, 20253,565.003,580.003,520.003,565.003,565.000.14%25,251
Aug 20, 20253,570.003,585.003,510.003,560.003,560.00-1.11%79,262
Aug 19, 20253,640.003,640.003,550.003,600.003,600.00-0.83%91,066
Aug 18, 20253,615.003,670.003,560.003,630.003,630.000.28%66,725
Aug 14, 20253,625.003,630.003,595.003,620.003,620.000.70%19,595
Aug 13, 20253,640.003,640.003,580.003,595.003,595.00-0.69%43,221
Aug 12, 20253,605.003,635.003,595.003,620.003,620.000.42%27,062
Aug 11, 20253,615.003,630.003,565.003,605.003,605.000.28%44,355
Aug 8, 20253,645.003,645.003,565.003,595.003,595.00-1.10%49,033
Aug 7, 20253,665.003,665.003,600.003,635.003,635.00-0.41%23,282
Aug 6, 20253,635.003,660.003,625.003,650.003,650.000.41%15,189
Aug 5, 20253,620.003,685.003,600.003,635.003,635.000.41%73,495
Aug 4, 20253,575.003,640.003,540.003,620.003,620.000.56%47,723
Aug 1, 20253,755.003,755.003,555.003,600.003,600.00-4.13%115,673
Jul 31, 20253,755.003,780.003,690.003,755.003,755.00-39,403
Jul 30, 20253,700.003,760.003,675.003,755.003,755.001.35%73,376
Jul 29, 20253,725.003,735.003,630.003,705.003,705.00-0.40%50,607
Jul 28, 20253,800.003,800.003,655.003,720.003,720.00-1.20%85,103
Jul 25, 20253,765.003,820.003,680.003,765.003,765.00-0.13%117,171
Jul 24, 20253,755.003,855.003,720.003,770.003,770.00-95,291
Jul 23, 20253,755.003,790.003,715.003,770.003,770.000.40%32,904
Jul 22, 20253,825.003,825.003,710.003,755.003,755.00-1.83%60,043
Jul 21, 20253,750.003,830.003,745.003,825.003,825.001.46%79,216
Jul 18, 20253,825.003,825.003,740.003,770.003,770.00-1.44%28,091
Jul 17, 20253,845.003,845.003,715.003,825.003,825.000.13%48,669
Jul 16, 20253,875.003,875.003,800.003,820.003,820.00-0.78%63,020
Jul 15, 20253,880.003,880.003,815.003,850.003,850.00-0.52%55,972
Jul 14, 20253,845.003,930.003,830.003,870.003,870.000.65%147,885
Jul 11, 20253,880.003,885.003,840.003,845.003,845.00-48,680