Shin Steel Co., Ltd. 162300
KRX · South Korea · Non-Energy Minerals
KRW 2,080.00-35.00 (-1.65%)
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 2,080.00 | -1.65% | KRW 2,115.00 | KRW 2,115.00 | KRW 2,050.00 | 502.56K |
| 2026-10-01 | KRW 2,115.00 | -6.42% | KRW 2,365.00 | KRW 2,445.00 | KRW 2,040.00 | 1.90M |
| 2026-09-30 | KRW 2,260.00 | +7.36% | KRW 2,310.00 | KRW 2,475.00 | KRW 2,250.00 | 7.51M |
| 2026-09-29 | KRW 2,105.00 | -3.44% | KRW 2,170.00 | KRW 2,200.00 | KRW 2,070.00 | 416.55K |
| 2026-09-28 | KRW 2,180.00 | 0.00% | KRW 2,170.00 | KRW 2,230.00 | KRW 2,150.00 | 481.16K |
| 2026-09-23 | KRW 2,180.00 | -2.68% | KRW 2,240.00 | KRW 2,255.00 | KRW 2,150.00 | 595.38K |
| 2026-09-22 | KRW 2,240.00 | -5.88% | KRW 2,380.00 | KRW 2,540.00 | KRW 2,195.00 | 2.60M |
| 2026-09-21 | KRW 2,380.00 | -3.64% | KRW 2,470.00 | KRW 2,535.00 | KRW 2,345.00 | 778.31K |
| 2026-09-18 | KRW 2,470.00 | -1.20% | KRW 2,545.00 | KRW 2,550.00 | KRW 2,420.00 | 511.74K |
| 2026-09-17 | KRW 2,500.00 | -1.19% | KRW 2,540.00 | KRW 2,585.00 | KRW 2,450.00 | 793.34K |
| 2026-09-16 | KRW 2,530.00 | -4.71% | KRW 2,680.00 | KRW 2,715.00 | KRW 2,505.00 | 1.25M |
| 2026-09-15 | KRW 2,655.00 | -7.17% | KRW 2,765.00 | KRW 2,880.00 | KRW 2,530.00 | 2.83M |
| 2026-09-14 | KRW 2,860.00 | +2.69% | KRW 2,780.00 | KRW 2,860.00 | KRW 2,770.00 | 684.72K |
| 2026-09-11 | KRW 2,785.00 | +0.36% | KRW 2,785.00 | KRW 2,855.00 | KRW 2,740.00 | 949.43K |
| 2026-09-10 | KRW 2,775.00 | +0.36% | KRW 2,635.00 | KRW 2,775.00 | KRW 2,620.00 | 1.74M |
| 2026-09-09 | KRW 2,765.00 | +11.94% | KRW 2,505.00 | KRW 3,155.00 | KRW 2,385.00 | 38.99M |
| 2026-09-08 | KRW 2,470.00 | +16.24% | KRW 2,170.00 | KRW 2,720.00 | KRW 2,130.00 | 26.70M |
| 2026-09-07 | KRW 2,125.00 | +0.95% | KRW 2,210.00 | KRW 2,435.00 | KRW 2,035.00 | 14.01M |
| 2026-09-04 | KRW 2,105.00 | 0.00% | KRW 2,215.00 | KRW 2,240.00 | KRW 1,980.00 | 8.45M |
| 2026-09-03 | KRW 2,105.00 | +29.86% | KRW 1,689.00 | KRW 2,105.00 | KRW 1,689.00 | 5.46M |
| 2026-09-02 | KRW 1,621.00 | -0.73% | KRW 1,630.00 | KRW 1,650.00 | KRW 1,600.00 | 43.44K |
| 2026-09-01 | KRW 1,633.00 | -0.85% | KRW 1,691.00 | KRW 1,691.00 | KRW 1,610.00 | 63.68K |
| 2026-08-31 | KRW 1,647.00 | -0.72% | KRW 1,659.00 | KRW 1,659.00 | KRW 1,620.00 | 54.33K |
| 2026-08-28 | KRW 1,659.00 | +0.24% | KRW 1,650.00 | KRW 1,700.00 | KRW 1,630.00 | 187.63K |
| 2026-08-27 | KRW 1,655.00 | +3.24% | KRW 1,603.00 | KRW 1,675.00 | KRW 1,573.00 | 116.95K |
| 2026-08-26 | KRW 1,603.00 | +1.78% | KRW 1,577.00 | KRW 1,680.00 | KRW 1,522.00 | 189.14K |
| 2026-08-25 | KRW 1,575.00 | +1.48% | KRW 1,537.00 | KRW 1,600.00 | KRW 1,525.00 | 113.94K |
| 2026-08-24 | KRW 1,552.00 | -4.20% | KRW 1,620.00 | KRW 1,649.00 | KRW 1,552.00 | 163.65K |
| 2026-08-21 | KRW 1,620.00 | -4.37% | KRW 1,651.00 | KRW 1,734.00 | KRW 1,620.00 | 278.96K |
| 2026-08-20 | KRW 1,694.00 | +2.29% | KRW 1,656.00 | KRW 1,850.00 | KRW 1,649.00 | 1.28M |
| 2026-08-19 | KRW 1,656.00 | -1.72% | KRW 1,650.00 | KRW 1,698.00 | KRW 1,615.00 | 248.47K |
| 2026-08-18 | KRW 1,685.00 | -4.10% | KRW 1,810.00 | KRW 1,900.00 | KRW 1,680.00 | 652.55K |
| 2026-08-14 | KRW 1,757.00 | -8.01% | KRW 1,924.00 | KRW 1,924.00 | KRW 1,757.00 | 717.73K |
| 2026-08-13 | KRW 1,910.00 | -0.26% | KRW 1,940.00 | KRW 2,150.00 | KRW 1,862.00 | 4.83M |
| 2026-08-12 | KRW 1,915.00 | 0.00% | KRW 1,915.00 | KRW 2,050.00 | KRW 1,856.00 | 2.66M |
| 2026-08-11 | KRW 1,915.00 | -3.58% | KRW 1,998.00 | KRW 2,220.00 | KRW 1,902.00 | 7.86M |
| 2026-08-10 | KRW 1,986.00 | +7.24% | KRW 2,120.00 | KRW 2,230.00 | KRW 1,796.00 | 13.15M |
| 2026-08-07 | KRW 1,852.00 | +29.96% | KRW 1,413.00 | KRW 1,852.00 | KRW 1,413.00 | 5.04M |
| 2026-08-06 | KRW 1,425.00 | -1.04% | KRW 1,479.00 | KRW 1,479.00 | KRW 1,416.00 | 11.40K |
| 2026-08-05 | KRW 1,440.00 | 0.00% | KRW 1,450.00 | KRW 1,475.00 | KRW 1,437.00 | 10.79K |
| 2026-08-04 | KRW 1,440.00 | +0.07% | KRW 1,395.00 | KRW 1,472.00 | KRW 1,395.00 | 21.48K |
| 2026-08-03 | KRW 1,439.00 | +2.42% | KRW 1,406.00 | KRW 1,450.00 | KRW 1,370.00 | 8.76K |
| 2026-07-31 | KRW 1,405.00 | +0.36% | KRW 1,405.00 | KRW 1,454.00 | KRW 1,335.00 | 58.06K |
| 2026-07-30 | KRW 1,400.00 | -0.78% | KRW 1,350.00 | KRW 1,477.00 | KRW 1,350.00 | 22.95K |
| 2026-07-29 | KRW 1,411.00 | -2.15% | KRW 1,403.00 | KRW 1,500.00 | KRW 1,367.00 | 33.49K |
| 2026-07-28 | KRW 1,442.00 | -4.25% | KRW 1,506.00 | KRW 1,512.00 | KRW 1,420.00 | 14.74K |
| 2026-07-27 | KRW 1,506.00 | -0.66% | KRW 1,518.00 | KRW 1,555.00 | KRW 1,480.00 | 18.93K |
| 2026-07-24 | KRW 1,516.00 | -0.20% | KRW 1,518.00 | KRW 1,545.00 | KRW 1,516.00 | 13.98K |
| 2026-07-23 | KRW 1,519.00 | +0.07% | KRW 1,530.00 | KRW 1,555.00 | KRW 1,515.00 | 21.35K |
| 2026-07-22 | KRW 1,518.00 | +3.20% | KRW 1,471.00 | KRW 1,545.00 | KRW 1,471.00 | 24.18K |
| 2026-07-21 | KRW 1,471.00 | +4.62% | KRW 1,335.00 | KRW 1,589.00 | KRW 1,335.00 | 166.57K |
| 2026-07-20 | KRW 1,406.00 | -6.52% | KRW 1,529.00 | KRW 1,529.00 | KRW 1,401.00 | 14.46K |
| 2026-07-16 | KRW 1,504.00 | +4.23% | KRW 1,474.00 | KRW 1,529.00 | KRW 1,450.00 | 35.70K |
| 2026-07-15 | KRW 1,443.00 | +1.33% | KRW 1,435.00 | KRW 1,474.00 | KRW 1,412.00 | 22.24K |
| 2026-07-14 | KRW 1,424.00 | -1.73% | KRW 1,361.00 | KRW 1,449.00 | KRW 1,361.00 | 129.19K |
| 2026-07-13 | KRW 1,449.00 | -6.40% | KRW 1,548.00 | KRW 1,548.00 | KRW 1,431.00 | 63.99K |
| 2026-07-10 | KRW 1,548.00 | -0.71% | KRW 1,530.00 | KRW 1,585.00 | KRW 1,525.00 | 57.89K |
| 2026-07-09 | KRW 1,559.00 | -4.41% | KRW 1,550.00 | KRW 1,621.00 | KRW 1,547.00 | 75.64K |
| 2026-07-08 | KRW 1,631.00 | -2.92% | KRW 1,670.00 | KRW 1,684.00 | KRW 1,550.00 | 99.09K |
| 2026-07-07 | KRW 1,680.00 | -4.44% | KRW 1,701.00 | KRW 1,830.00 | KRW 1,670.00 | 82.07K |
| 2026-07-06 | KRW 1,758.00 | -3.25% | KRW 1,817.00 | KRW 1,830.00 | KRW 1,731.00 | 71.64K |
| 2026-07-03 | KRW 1,817.00 | -0.76% | KRW 1,848.00 | KRW 1,863.00 | KRW 1,803.00 | 49.59K |
| 2026-07-02 | KRW 1,831.00 | -1.56% | KRW 1,860.00 | KRW 1,884.00 | KRW 1,801.00 | 62.50K |
| 2026-07-01 | KRW 1,860.00 | +0.54% | KRW 1,833.00 | KRW 1,880.00 | KRW 1,832.00 | 62.29K |
| 2026-06-30 | KRW 1,850.00 | +2.04% | KRW 1,800.00 | KRW 1,850.00 | KRW 1,775.00 | 32.05K |
| 2026-06-29 | KRW 1,813.00 | +2.03% | KRW 1,762.00 | KRW 1,849.00 | KRW 1,728.00 | 81.56K |
| 2026-06-26 | KRW 1,777.00 | -2.63% | KRW 1,825.00 | KRW 1,839.00 | KRW 1,756.00 | 138.01K |
| 2026-06-25 | KRW 1,825.00 | -2.72% | KRW 1,905.00 | KRW 1,905.00 | KRW 1,772.00 | 179.53K |
| 2026-06-24 | KRW 1,876.00 | +4.80% | KRW 1,790.00 | KRW 1,889.00 | KRW 1,788.00 | 179.63K |
| 2026-06-23 | KRW 1,790.00 | +0.67% | KRW 1,750.00 | KRW 1,890.00 | KRW 1,750.00 | 389.51K |
| 2026-06-22 | KRW 1,778.00 | +1.83% | KRW 1,740.00 | KRW 1,878.00 | KRW 1,718.00 | 214.03K |
| 2026-06-19 | KRW 1,746.00 | -3.70% | KRW 1,813.00 | KRW 1,875.00 | KRW 1,740.00 | 87.27K |
| 2026-06-18 | KRW 1,813.00 | +4.20% | KRW 1,775.00 | KRW 1,870.00 | KRW 1,655.00 | 213.04K |
| 2026-06-17 | KRW 1,740.00 | +5.33% | KRW 1,684.00 | KRW 2,055.00 | KRW 1,684.00 | 1.16M |
| 2026-06-16 | KRW 1,652.00 | -6.35% | KRW 1,772.00 | KRW 1,772.00 | KRW 1,630.00 | 113.60K |
| 2026-06-15 | KRW 1,764.00 | +5.00% | KRW 1,680.00 | KRW 1,764.00 | KRW 1,665.00 | 67.09K |
| 2026-06-12 | KRW 1,680.00 | +3.26% | KRW 1,613.00 | KRW 1,694.00 | KRW 1,595.00 | 49.11K |
| 2026-06-11 | KRW 1,627.00 | +0.25% | KRW 1,623.00 | KRW 1,660.00 | KRW 1,600.00 | 31.01K |
| 2026-06-10 | KRW 1,623.00 | +0.56% | KRW 1,617.00 | KRW 1,679.00 | KRW 1,581.00 | 76.77K |
| 2026-06-09 | KRW 1,614.00 | 0.00% | KRW 1,615.00 | KRW 1,728.00 | KRW 1,614.00 | 92.23K |
| 2026-06-08 | KRW 1,614.00 | +0.37% | KRW 1,572.00 | KRW 1,635.00 | KRW 1,502.00 | 102.75K |
| 2026-06-05 | KRW 1,608.00 | -8.38% | KRW 1,770.00 | KRW 1,770.00 | KRW 1,595.00 | 75.69K |
| 2026-06-04 | KRW 1,755.00 | +1.04% | KRW 1,800.00 | KRW 1,863.00 | KRW 1,654.00 | 309.73K |
| 2026-06-02 | KRW 1,737.00 | +8.70% | KRW 1,551.00 | KRW 1,748.00 | KRW 1,551.00 | 252.55K |
| 2026-06-01 | KRW 1,598.00 | +5.83% | KRW 1,510.00 | KRW 1,660.00 | KRW 1,510.00 | 219.81K |
| 2026-05-29 | KRW 1,510.00 | -3.45% | KRW 1,551.00 | KRW 1,580.00 | KRW 1,457.00 | 105.66K |
| 2026-05-28 | KRW 1,564.00 | -0.19% | KRW 1,575.00 | KRW 1,597.00 | KRW 1,547.00 | 70.07K |
| 2026-05-27 | KRW 1,567.00 | -3.92% | KRW 1,576.00 | KRW 1,630.00 | KRW 1,554.00 | 67.75K |
| 2026-05-26 | KRW 1,631.00 | 0.00% | KRW 1,638.00 | KRW 1,659.00 | KRW 1,625.00 | 58.94K |
| 2026-05-22 | KRW 1,631.00 | +2.77% | KRW 1,574.00 | KRW 1,645.00 | KRW 1,574.00 | 65.30K |