N.I. Steel Co., Ltd. 008260
KRX · South Korea · Non-Energy Minerals
KRW 3,325.00+10.00 (+0.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,325.00 | +0.30% | KRW 3,320.00 | KRW 3,350.00 | KRW 3,300.00 | 45.99K |
| 2026-10-01 | KRW 3,315.00 | -1.63% | KRW 3,460.00 | KRW 3,575.00 | KRW 3,305.00 | 120.36K |
| 2026-09-30 | KRW 3,370.00 | +2.12% | KRW 3,355.00 | KRW 3,405.00 | KRW 3,330.00 | 88.83K |
| 2026-09-29 | KRW 3,300.00 | 0.00% | KRW 3,315.00 | KRW 3,315.00 | KRW 3,260.00 | 16.93K |
| 2026-09-28 | KRW 3,300.00 | +1.54% | KRW 3,275.00 | KRW 3,355.00 | KRW 3,235.00 | 49.79K |
| 2026-09-23 | KRW 3,250.00 | -0.76% | KRW 3,285.00 | KRW 3,285.00 | KRW 3,230.00 | 42.29K |
| 2026-09-22 | KRW 3,275.00 | 0.00% | KRW 3,340.00 | KRW 3,340.00 | KRW 3,255.00 | 26.05K |
| 2026-09-21 | KRW 3,275.00 | -3.53% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,275.00 | 69.27K |
| 2026-09-18 | KRW 3,395.00 | +3.82% | KRW 3,290.00 | KRW 3,480.00 | KRW 3,260.00 | 139.27K |
| 2026-09-17 | KRW 3,270.00 | -0.30% | KRW 3,270.00 | KRW 3,310.00 | KRW 3,240.00 | 88.13K |
| 2026-09-16 | KRW 3,280.00 | -1.35% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,270.00 | 47.85K |
| 2026-09-15 | KRW 3,325.00 | +0.30% | KRW 3,305.00 | KRW 3,365.00 | KRW 3,305.00 | 34.51K |
| 2026-09-14 | KRW 3,315.00 | -1.63% | KRW 3,340.00 | KRW 3,355.00 | KRW 3,285.00 | 169.35K |
| 2026-09-11 | KRW 3,370.00 | -2.32% | KRW 3,415.00 | KRW 3,430.00 | KRW 3,355.00 | 43.19K |
| 2026-09-10 | KRW 3,450.00 | -0.29% | KRW 3,505.00 | KRW 3,525.00 | KRW 3,400.00 | 47.63K |
| 2026-09-09 | KRW 3,460.00 | +1.32% | KRW 3,460.00 | KRW 3,520.00 | KRW 3,420.00 | 94.50K |
| 2026-09-08 | KRW 3,415.00 | +0.29% | KRW 3,405.00 | KRW 3,470.00 | KRW 3,395.00 | 74.52K |
| 2026-09-07 | KRW 3,405.00 | -0.44% | KRW 3,420.00 | KRW 3,475.00 | KRW 3,390.00 | 64.75K |
| 2026-09-04 | KRW 3,420.00 | -2.70% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,405.00 | 68.75K |
| 2026-09-03 | KRW 3,515.00 | +2.78% | KRW 3,490.00 | KRW 3,660.00 | KRW 3,365.00 | 293.41K |
| 2026-09-02 | KRW 3,420.00 | -4.47% | KRW 3,560.00 | KRW 3,560.00 | KRW 3,410.00 | 111.18K |
| 2026-09-01 | KRW 3,580.00 | +3.62% | KRW 3,465.00 | KRW 3,625.00 | KRW 3,420.00 | 188.59K |
| 2026-08-31 | KRW 3,455.00 | -3.63% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,445.00 | 53.20K |
| 2026-08-28 | KRW 3,585.00 | +5.13% | KRW 3,385.00 | KRW 3,632.00 | KRW 3,385.00 | 161.96K |
| 2026-08-27 | KRW 3,410.00 | -0.29% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,365.00 | 29.86K |
| 2026-08-26 | KRW 3,420.00 | -0.58% | KRW 3,450.00 | KRW 3,475.00 | KRW 3,385.00 | 67.54K |
| 2026-08-25 | KRW 3,440.00 | -0.58% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,305.00 | 224.70K |
| 2026-08-24 | KRW 3,460.00 | -3.76% | KRW 3,575.00 | KRW 3,575.00 | KRW 3,435.00 | 96.90K |
| 2026-08-21 | KRW 3,595.00 | +3.90% | KRW 3,445.00 | KRW 3,770.00 | KRW 3,380.00 | 637.43K |
| 2026-08-20 | KRW 3,460.00 | +9.67% | KRW 3,190.00 | KRW 3,550.00 | KRW 3,190.00 | 599.03K |
| 2026-08-19 | KRW 3,155.00 | -2.62% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,145.00 | 99.96K |
| 2026-08-18 | KRW 3,240.00 | +0.31% | KRW 3,225.00 | KRW 3,245.00 | KRW 3,170.00 | 97.09K |
| 2026-08-14 | KRW 3,230.00 | +2.38% | KRW 3,195.00 | KRW 3,230.00 | KRW 3,145.00 | 81.02K |
| 2026-08-13 | KRW 3,155.00 | -1.56% | KRW 3,205.00 | KRW 3,220.00 | KRW 3,140.00 | 89.66K |
| 2026-08-12 | KRW 3,205.00 | -2.58% | KRW 3,290.00 | KRW 3,300.00 | KRW 3,180.00 | 309.85K |
| 2026-08-11 | KRW 3,290.00 | +0.30% | KRW 3,255.00 | KRW 3,330.00 | KRW 3,245.00 | 145.12K |
| 2026-08-10 | KRW 3,280.00 | +0.92% | KRW 3,240.00 | KRW 3,320.00 | KRW 3,205.00 | 57.55K |
| 2026-08-07 | KRW 3,250.00 | -2.26% | KRW 3,325.00 | KRW 3,345.00 | KRW 3,245.00 | 79.42K |
| 2026-08-06 | KRW 3,325.00 | +3.58% | KRW 3,200.00 | KRW 3,360.00 | KRW 3,200.00 | 102.56K |
| 2026-08-05 | KRW 3,210.00 | +0.47% | KRW 3,195.00 | KRW 3,250.00 | KRW 3,195.00 | 72.58K |
| 2026-08-04 | KRW 3,195.00 | +0.63% | KRW 3,155.00 | KRW 3,210.00 | KRW 3,145.00 | 39.09K |
| 2026-08-03 | KRW 3,175.00 | +2.25% | KRW 3,215.00 | KRW 3,215.00 | KRW 3,115.00 | 55.16K |
| 2026-07-31 | KRW 3,105.00 | -0.16% | KRW 3,125.00 | KRW 3,185.00 | KRW 3,085.00 | 78.72K |
| 2026-07-30 | KRW 3,110.00 | +2.13% | KRW 2,860.00 | KRW 3,190.00 | KRW 2,860.00 | 129.61K |
| 2026-07-29 | KRW 3,045.00 | -1.93% | KRW 3,120.00 | KRW 3,180.00 | KRW 2,990.00 | 132.77K |
| 2026-07-28 | KRW 3,105.00 | -2.05% | KRW 3,170.00 | KRW 3,285.00 | KRW 3,060.00 | 66.02K |
| 2026-07-27 | KRW 3,170.00 | +1.77% | KRW 3,145.00 | KRW 3,345.00 | KRW 3,135.00 | 144.31K |
| 2026-07-24 | KRW 3,115.00 | +0.97% | KRW 3,095.00 | KRW 3,185.00 | KRW 3,030.00 | 70.53K |
| 2026-07-23 | KRW 3,085.00 | +4.05% | KRW 2,965.00 | KRW 3,090.00 | KRW 2,965.00 | 22.22K |
| 2026-07-22 | KRW 2,965.00 | -2.63% | KRW 3,065.00 | KRW 3,075.00 | KRW 2,965.00 | 16.47K |
| 2026-07-21 | KRW 3,045.00 | +2.18% | KRW 2,995.00 | KRW 3,060.00 | KRW 2,935.00 | 28.95K |
| 2026-07-20 | KRW 2,980.00 | -1.97% | KRW 3,065.00 | KRW 3,080.00 | KRW 2,955.00 | 47.79K |
| 2026-07-16 | KRW 3,040.00 | -0.33% | KRW 3,065.00 | KRW 3,075.00 | KRW 3,015.00 | 39.11K |
| 2026-07-15 | KRW 3,050.00 | +2.01% | KRW 2,990.00 | KRW 3,060.00 | KRW 2,990.00 | 18.78K |
| 2026-07-14 | KRW 2,990.00 | -1.81% | KRW 3,090.00 | KRW 3,090.00 | KRW 2,970.00 | 202.15K |
| 2026-07-13 | KRW 3,045.00 | -2.40% | KRW 3,120.00 | KRW 3,205.00 | KRW 3,040.00 | 68.90K |
| 2026-07-10 | KRW 3,120.00 | +3.14% | KRW 3,015.00 | KRW 3,185.00 | KRW 3,015.00 | 65.09K |
| 2026-07-09 | KRW 3,025.00 | -2.10% | KRW 3,070.00 | KRW 3,100.00 | KRW 2,965.00 | 94.85K |
| 2026-07-08 | KRW 3,090.00 | -0.96% | KRW 3,120.00 | KRW 3,160.00 | KRW 3,035.00 | 75.45K |
| 2026-07-07 | KRW 3,120.00 | -1.27% | KRW 3,165.00 | KRW 3,250.00 | KRW 3,085.00 | 103.66K |
| 2026-07-06 | KRW 3,160.00 | +1.61% | KRW 3,120.00 | KRW 3,210.00 | KRW 3,120.00 | 72.33K |
| 2026-07-03 | KRW 3,110.00 | -1.74% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,050.00 | 42.33K |
| 2026-07-02 | KRW 3,165.00 | +1.93% | KRW 3,100.00 | KRW 3,200.00 | KRW 3,000.00 | 133.93K |
| 2026-07-01 | KRW 3,105.00 | +3.85% | KRW 3,035.00 | KRW 3,115.00 | KRW 2,970.00 | 132.34K |
| 2026-06-30 | KRW 2,990.00 | -1.64% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,955.00 | 64.61K |
| 2026-06-29 | KRW 3,040.00 | +6.67% | KRW 2,810.00 | KRW 3,040.00 | KRW 2,810.00 | 82.58K |
| 2026-06-26 | KRW 2,850.00 | -0.70% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,800.00 | 73.04K |
| 2026-06-25 | KRW 2,870.00 | -0.35% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,845.00 | 55.63K |
| 2026-06-24 | KRW 2,880.00 | +2.86% | KRW 2,850.00 | KRW 3,005.00 | KRW 2,820.00 | 75.98K |
| 2026-06-23 | KRW 2,800.00 | -3.45% | KRW 2,865.00 | KRW 3,015.00 | KRW 2,800.00 | 132.29K |
| 2026-06-22 | KRW 2,900.00 | -2.85% | KRW 2,985.00 | KRW 2,990.00 | KRW 2,865.00 | 176.13K |
| 2026-06-19 | KRW 2,985.00 | -3.08% | KRW 3,055.00 | KRW 3,075.00 | KRW 2,930.00 | 121.28K |
| 2026-06-18 | KRW 3,080.00 | -2.07% | KRW 3,145.00 | KRW 3,145.00 | KRW 3,070.00 | 81.98K |
| 2026-06-17 | KRW 3,145.00 | +0.80% | KRW 3,165.00 | KRW 3,395.00 | KRW 3,130.00 | 482.14K |
| 2026-06-16 | KRW 3,120.00 | -0.48% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,120.00 | 25.61K |
| 2026-06-15 | KRW 3,135.00 | +1.46% | KRW 3,090.00 | KRW 3,165.00 | KRW 3,090.00 | 42.46K |
| 2026-06-12 | KRW 3,090.00 | +4.39% | KRW 2,960.00 | KRW 3,165.00 | KRW 2,960.00 | 112.08K |
| 2026-06-11 | KRW 2,960.00 | -0.84% | KRW 2,960.00 | KRW 2,995.00 | KRW 2,890.00 | 58.98K |
| 2026-06-10 | KRW 2,985.00 | +0.67% | KRW 2,965.00 | KRW 3,040.00 | KRW 2,930.00 | 46.76K |
| 2026-06-09 | KRW 2,965.00 | +4.04% | KRW 2,840.00 | KRW 2,970.00 | KRW 2,815.00 | 50.75K |
| 2026-06-08 | KRW 2,850.00 | -6.10% | KRW 2,985.00 | KRW 2,990.00 | KRW 2,840.00 | 137.63K |
| 2026-06-05 | KRW 3,035.00 | -1.30% | KRW 3,050.00 | KRW 3,070.00 | KRW 2,990.00 | 59.10K |
| 2026-06-04 | KRW 3,075.00 | -0.16% | KRW 3,025.00 | KRW 3,120.00 | KRW 3,025.00 | 69.64K |
| 2026-06-02 | KRW 3,080.00 | +0.33% | KRW 3,080.00 | KRW 3,180.00 | KRW 3,000.00 | 185.85K |
| 2026-06-01 | KRW 3,070.00 | -1.76% | KRW 3,100.00 | KRW 3,190.00 | KRW 3,050.00 | 171.11K |
| 2026-05-29 | KRW 3,125.00 | -4.29% | KRW 3,270.00 | KRW 3,300.00 | KRW 3,110.00 | 155.36K |
| 2026-05-28 | KRW 3,265.00 | -0.61% | KRW 3,285.00 | KRW 3,310.00 | KRW 3,175.00 | 63.62K |
| 2026-05-27 | KRW 3,285.00 | -2.52% | KRW 3,355.00 | KRW 3,370.00 | KRW 3,275.00 | 133.96K |
| 2026-05-26 | KRW 3,370.00 | -1.46% | KRW 3,475.00 | KRW 3,480.00 | KRW 3,365.00 | 139.21K |
| 2026-05-22 | KRW 3,420.00 | +1.79% | KRW 3,370.00 | KRW 3,485.00 | KRW 3,370.00 | 109.45K |