Skip to main content
N.I Steel Co., Ltd. (KRX:008260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,010.00
-85.00 (-2.08%)
Last updated: Apr 29, 2026, 2:20 PM KST

N.I Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,215.004,230.003,990.004,000.004,000.00-2.32%894,869
Apr 28, 20263,830.004,650.003,825.004,095.004,095.006.09%5,256,243
Apr 27, 20263,825.003,870.003,810.003,860.003,860.001.45%100,618
Apr 24, 20263,750.003,825.003,750.003,805.003,805.001.47%85,203
Apr 23, 20263,775.003,785.003,695.003,750.003,750.00-0.27%150,649
Apr 22, 20263,785.003,850.003,750.003,760.003,760.00-1.31%96,897
Apr 21, 20263,815.003,860.003,780.003,810.003,810.000.79%185,096
Apr 20, 20263,835.003,855.003,770.003,780.003,780.00-0.66%103,737
Apr 17, 20263,795.003,835.003,750.003,805.003,805.000.13%106,575
Apr 16, 20263,810.003,850.003,785.003,800.003,800.00-0.26%159,439
Apr 15, 20263,790.003,850.003,745.003,810.003,810.000.79%194,060
Apr 14, 20263,790.004,090.003,760.003,780.003,780.00-0.26%1,002,448
Apr 13, 20263,815.003,820.003,750.003,790.003,790.00-0.79%73,720
Apr 10, 20263,845.003,970.003,730.003,820.003,820.000.13%313,031
Apr 9, 20263,560.003,930.003,550.003,815.003,815.006.56%1,364,976
Apr 8, 20263,530.003,590.003,520.003,580.003,580.001.99%75,329
Apr 7, 20263,550.003,550.003,470.003,510.003,510.00-40,432
Apr 6, 20263,550.003,575.003,500.003,510.003,510.00-1.68%56,336
Apr 3, 20263,555.003,640.003,535.003,570.003,570.002.88%82,567
Apr 2, 20263,530.003,630.003,455.003,470.003,470.00-1.70%180,798
Apr 1, 20263,500.003,540.003,470.003,530.003,530.002.77%52,137
Mar 31, 20263,520.003,525.003,430.003,435.003,435.00-2.41%73,662
Mar 30, 20263,585.003,585.003,510.003,520.003,520.00-3.43%89,162
Mar 27, 20263,590.003,645.003,525.003,645.003,645.001.25%96,258
Mar 26, 20263,640.003,640.003,570.003,600.003,600.00-1.10%41,928
Mar 25, 20263,615.003,660.003,610.003,640.003,640.000.83%36,454
Mar 24, 20263,570.003,630.003,505.003,610.003,610.001.98%56,453
Mar 23, 20263,645.003,645.003,520.003,540.003,540.00-3.01%73,319
Mar 20, 20263,490.003,655.003,490.003,650.003,650.004.14%98,561
Mar 19, 20263,535.003,535.003,495.003,505.003,505.00-0.85%37,144
Mar 18, 20263,515.003,590.003,515.003,535.003,535.000.71%124,473
Mar 17, 20263,515.003,525.003,460.003,510.003,510.001.45%65,390
Mar 16, 20263,485.003,525.003,460.003,460.003,460.00-1.70%70,373
Mar 13, 20263,510.003,555.003,475.003,520.003,520.00-0.71%40,573
Mar 12, 20263,490.003,600.003,490.003,545.003,545.001.14%74,643
Mar 11, 20263,495.003,560.003,460.003,505.003,505.001.74%114,008
Mar 10, 20263,430.003,470.003,405.003,445.003,445.002.23%56,543
Mar 9, 20263,380.003,430.003,350.003,370.003,370.00-3.99%122,727
Mar 6, 20263,500.003,545.003,390.003,510.003,510.00-0.43%114,044
Mar 5, 20263,485.003,537.003,420.003,525.003,525.005.22%150,130
Mar 4, 20263,585.003,590.003,320.003,350.003,350.00-8.47%274,175
Mar 3, 20263,685.003,710.003,630.003,660.003,660.00-1.08%219,788
Feb 27, 20263,715.003,745.003,655.003,700.003,700.00-141,462
Feb 26, 20263,750.003,755.003,660.003,700.003,700.00-0.80%155,052
Feb 25, 20263,700.003,775.003,700.003,730.003,730.000.81%112,815
Feb 24, 20263,780.003,780.003,680.003,700.003,700.00-1.60%92,452
Feb 23, 20263,760.003,785.003,715.003,760.003,760.001.08%143,895
Feb 20, 20263,740.003,745.003,680.003,720.003,720.00-114,621
Feb 19, 20263,625.003,725.003,625.003,720.003,720.001.92%158,044
Feb 13, 20263,645.003,675.003,610.003,650.003,650.00-0.68%92,908
Feb 12, 20263,640.003,705.003,620.003,675.003,675.001.66%119,108
Feb 11, 20263,715.003,715.003,600.003,615.003,615.00-2.30%165,251
Feb 10, 20263,540.003,740.003,525.003,700.003,700.005.11%414,020
Feb 9, 20263,515.003,580.003,490.003,520.003,520.000.72%143,902
Feb 6, 20263,425.003,520.003,355.003,495.003,495.000.87%150,597
Feb 5, 20263,590.003,590.003,450.003,465.003,465.00-3.48%230,836
Feb 4, 20263,430.003,590.003,420.003,590.003,590.004.66%299,963
Feb 3, 20263,430.003,440.003,410.003,430.003,430.000.44%113,853
Feb 2, 20263,450.003,470.003,390.003,415.003,415.00-1.30%75,674
Jan 30, 20263,450.003,475.003,395.003,460.003,460.00-0.14%150,320
Jan 29, 20263,465.003,510.003,430.003,465.003,465.00-0.14%171,555
Jan 28, 20263,480.003,510.003,450.003,470.003,470.00-0.29%189,459
Jan 27, 20263,505.003,505.003,435.003,480.003,480.00-0.71%86,342
Jan 26, 20263,465.003,515.003,400.003,505.003,505.002.04%116,063
Jan 23, 20263,410.003,485.003,400.003,435.003,435.000.88%102,284
Jan 22, 20263,395.003,405.003,375.003,405.003,405.000.29%47,778
Jan 21, 20263,435.003,455.003,335.003,395.003,395.00-0.15%164,518
Jan 20, 20263,365.003,415.003,350.003,400.003,400.000.29%69,289
Jan 19, 20263,400.003,410.003,370.003,390.003,390.00-0.29%40,622
Jan 16, 20263,420.003,425.003,385.003,400.003,400.00-0.73%130,545
Jan 15, 20263,400.003,425.003,380.003,425.003,425.000.74%34,691
Jan 14, 20263,390.003,405.003,350.003,400.003,400.000.29%98,186
Jan 13, 20263,400.003,410.003,355.003,390.003,390.00-0.15%51,854
Jan 12, 20263,350.003,395.003,330.003,395.003,395.002.11%47,093
Jan 9, 20263,315.003,350.003,300.003,325.003,325.000.30%88,424
Jan 8, 20263,375.003,375.003,305.003,315.003,315.00-1.78%68,309
Jan 7, 20263,455.003,455.003,330.003,375.003,375.00-2.32%136,517
Jan 6, 20263,470.003,475.003,435.003,455.003,455.00-0.43%65,447
Jan 5, 20263,500.003,500.003,440.003,470.003,470.00-0.72%110,174
Jan 2, 20263,500.003,525.003,480.003,495.003,495.00-0.14%63,888
Dec 30, 20253,500.003,500.003,460.003,500.003,500.00-23,683
Dec 29, 20253,535.003,540.003,475.003,500.003,500.00-1.96%97,732
Dec 26, 20253,600.003,615.003,550.003,570.003,470.00-1.24%33,090
Dec 24, 20253,585.003,615.003,570.003,615.003,513.740.56%17,227
Dec 23, 20253,675.003,675.003,540.003,595.003,494.30-2.31%91,370
Dec 22, 20253,690.003,695.003,655.003,680.003,576.92-0.41%31,839
Dec 19, 20253,640.003,695.003,595.003,695.003,591.501.23%64,337
Dec 18, 20253,605.003,650.003,555.003,650.003,547.761.11%52,068
Dec 17, 20253,650.003,665.003,585.003,610.003,508.88-0.41%24,671
Dec 16, 20253,685.003,690.003,595.003,625.003,523.46-1.63%81,448
Dec 15, 20253,590.003,730.003,505.003,685.003,581.782.36%153,762
Dec 12, 20253,530.003,600.003,500.003,600.003,499.162.86%154,775
Dec 11, 20253,440.003,530.003,415.003,500.003,401.961.74%83,116
Dec 10, 20253,425.003,450.003,405.003,440.003,343.640.44%68,694
Dec 9, 20253,430.003,430.003,390.003,425.003,329.06-0.15%18,380
Dec 8, 20253,400.003,455.003,375.003,430.003,333.921.78%151,748
Dec 5, 20253,390.003,395.003,355.003,370.003,275.60-29,302
Dec 4, 20253,405.003,405.003,340.003,370.003,275.60-1.03%37,192
Dec 3, 20253,390.003,405.003,355.003,405.003,309.620.44%27,146
Dec 2, 20253,315.003,390.003,300.003,390.003,295.042.26%76,279