Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,945.00 | 4,950.00 | 4,925.00 | 4,940.00 | 4,326.65 | 4,060 |
| 2024-07-23 | 4,920.00 | 4,985.00 | 4,915.00 | 4,950.00 | 4,335.41 | 8,566 |
| 2024-07-22 | 4,980.00 | 4,980.00 | 4,905.00 | 4,950.00 | 4,335.41 | 6,939 |
| 2024-07-19 | 4,975.00 | 4,975.00 | 4,940.00 | 4,950.00 | 4,335.41 | 9,937 |
| 2024-07-18 | 4,980.00 | 4,985.00 | 4,940.00 | 4,975.00 | 4,357.30 | 9,958 |
| 2024-07-17 | 5,000.00 | 5,000.00 | 4,965.00 | 4,980.00 | 4,361.68 | 6,126 |
| 2024-07-16 | 4,955.00 | 4,995.00 | 4,955.00 | 4,995.00 | 4,374.82 | 2,498 |
| 2024-07-12 | 4,975.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,370.44 | 4,019 |
| 2024-07-11 | 4,995.00 | 5,010.00 | 4,985.00 | 5,000.00 | 4,379.20 | 5,111 |
| 2024-07-10 | 4,960.00 | 5,000.00 | 4,960.00 | 4,995.00 | 4,374.82 | 7,354 |
| 2024-07-09 | 4,955.00 | 4,980.00 | 4,950.00 | 4,960.00 | 4,344.16 | 5,612 |
| 2024-07-08 | 4,970.00 | 4,995.00 | 4,945.00 | 4,980.00 | 4,361.68 | 8,841 |
| 2024-07-05 | 5,000.00 | 5,010.00 | 4,970.00 | 4,985.00 | 4,366.06 | 4,388 |
| 2024-07-04 | 4,950.00 | 5,010.00 | 4,950.00 | 5,010.00 | 4,387.96 | 4,072 |
| 2024-07-03 | 4,955.00 | 4,995.00 | 4,955.00 | 4,995.00 | 4,374.82 | 6,298 |
| 2024-07-02 | 4,940.00 | 4,995.00 | 4,930.00 | 4,990.00 | 4,370.44 | 11,860 |
| 2024-07-01 | 4,945.00 | 4,980.00 | 4,930.00 | 4,980.00 | 4,361.68 | 24,210 |
| 2024-06-28 | 4,990.00 | 4,990.00 | 4,950.00 | 4,990.00 | 4,370.44 | 6,424 |
| 2024-06-27 | 4,965.00 | 4,995.00 | 4,960.00 | 4,965.00 | 4,348.54 | 7,498 |
| 2024-06-26 | 4,990.00 | 5,000.00 | 4,960.00 | 4,965.00 | 4,348.54 | 8,344 |
| 2024-06-25 | 4,945.00 | 5,050.00 | 4,945.00 | 4,980.00 | 4,361.68 | 7,822 |
| 2024-06-24 | 5,010.00 | 5,080.00 | 4,965.00 | 4,985.00 | 4,366.06 | 14,355 |
| 2024-06-21 | 5,050.00 | 5,090.00 | 5,000.00 | 5,010.00 | 4,387.96 | 14,923 |
| 2024-06-20 | 5,030.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,466.78 | 9,274 |
| 2024-06-19 | 5,040.00 | 5,080.00 | 5,020.00 | 5,070.00 | 4,440.51 | 13,703 |
| 2024-06-18 | 5,050.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,431.75 | 14,158 |
| 2024-06-17 | 5,020.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,422.99 | 10,453 |
| 2024-06-14 | 5,060.00 | 5,080.00 | 5,030.00 | 5,070.00 | 4,440.51 | 6,056 |
| 2024-06-13 | 5,160.00 | 5,180.00 | 4,970.00 | 5,060.00 | 4,431.75 | 34,967 |
| 2024-06-12 | 5,170.00 | 5,190.00 | 5,140.00 | 5,150.00 | 4,510.57 | 5,270 |
| 2024-06-11 | 5,200.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,528.09 | 6,293 |
| 2024-06-10 | 5,190.00 | 5,250.00 | 5,140.00 | 5,210.00 | 4,563.12 | 12,412 |
| 2024-06-07 | 5,230.00 | 5,240.00 | 5,100.00 | 5,210.00 | 4,563.12 | 20,146 |
| 2024-06-05 | 5,170.00 | 5,340.00 | 5,120.00 | 5,240.00 | 4,589.40 | 52,531 |
| 2024-06-04 | 5,200.00 | 5,220.00 | 5,090.00 | 5,190.00 | 4,545.61 | 25,847 |
| 2024-06-03 | 5,040.00 | 5,230.00 | 5,020.00 | 5,220.00 | 4,571.88 | 27,168 |
| 2024-05-31 | 5,090.00 | 5,170.00 | 5,030.00 | 5,080.00 | 4,449.27 | 7,858 |
| 2024-05-30 | 5,160.00 | 5,160.00 | 5,080.00 | 5,090.00 | 4,458.02 | 8,864 |
| 2024-05-29 | 5,150.00 | 5,160.00 | 5,090.00 | 5,160.00 | 4,519.33 | 14,242 |
| 2024-05-28 | 5,150.00 | 5,160.00 | 5,110.00 | 5,140.00 | 4,501.82 | 9,027 |
| 2024-05-27 | 5,190.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,510.57 | 6,727 |
| 2024-05-24 | 5,160.00 | 5,200.00 | 5,110.00 | 5,200.00 | 4,554.37 | 9,990 |
| 2024-05-23 | 5,200.00 | 5,210.00 | 5,130.00 | 5,160.00 | 4,519.33 | 6,977 |
| 2024-05-22 | 5,180.00 | 5,200.00 | 5,170.00 | 5,190.00 | 4,545.61 | 9,815 |
| 2024-05-21 | 5,200.00 | 5,200.00 | 5,150.00 | 5,190.00 | 4,545.61 | 10,662 |
| 2024-05-20 | 5,210.00 | 5,210.00 | 5,130.00 | 5,200.00 | 4,554.37 | 11,989 |
| 2024-05-17 | 5,170.00 | 5,210.00 | 5,170.00 | 5,210.00 | 4,563.12 | 14,993 |
| 2024-05-16 | 5,200.00 | 5,220.00 | 5,150.00 | 5,210.00 | 4,563.12 | 15,107 |
| 2024-05-14 | 5,180.00 | 5,260.00 | 5,170.00 | 5,200.00 | 4,554.37 | 16,880 |
| 2024-05-13 | 5,170.00 | 5,170.00 | 5,120.00 | 5,160.00 | 4,519.33 | 8,667 |
| 2024-05-10 | 5,210.00 | 5,210.00 | 5,160.00 | 5,170.00 | 4,528.09 | 9,823 |
| 2024-05-09 | 5,190.00 | 5,270.00 | 5,190.00 | 5,210.00 | 4,563.12 | 21,233 |
| 2024-05-08 | 5,170.00 | 5,260.00 | 5,150.00 | 5,210.00 | 4,563.12 | 27,889 |
| 2024-05-07 | 5,180.00 | 5,250.00 | 5,180.00 | 5,210.00 | 4,563.12 | 25,935 |
| 2024-05-03 | 5,140.00 | 5,180.00 | 5,120.00 | 5,180.00 | 4,536.85 | 14,194 |
| 2024-05-02 | 5,130.00 | 5,150.00 | 5,120.00 | 5,140.00 | 4,501.82 | 19,084 |
| 2024-04-30 | 5,120.00 | 5,160.00 | 5,100.00 | 5,120.00 | 4,484.30 | 11,849 |
| 2024-04-29 | 5,100.00 | 5,140.00 | 5,080.00 | 5,120.00 | 4,484.30 | 9,361 |
| 2024-04-26 | 5,140.00 | 5,140.00 | 5,080.00 | 5,130.00 | 4,493.06 | 9,782 |
| 2024-04-25 | 5,100.00 | 5,140.00 | 5,090.00 | 5,140.00 | 4,501.82 | 5,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.