Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5,120.00 | 5,120.00 | 5,070.00 | 5,100.00 | 4,466.78 | 12,716 |
| 2024-04-23 | 5,060.00 | 5,140.00 | 5,020.00 | 5,130.00 | 4,493.06 | 19,993 |
| 2024-04-22 | 5,120.00 | 5,120.00 | 5,020.00 | 5,070.00 | 4,440.51 | 19,825 |
| 2024-04-19 | 5,080.00 | 5,080.00 | 4,970.00 | 5,060.00 | 4,431.75 | 26,123 |
| 2024-04-18 | 5,130.00 | 5,460.00 | 5,020.00 | 5,020.00 | 4,396.71 | 216,343 |
| 2024-04-17 | 5,000.00 | 5,000.00 | 4,970.00 | 4,975.00 | 4,357.30 | 6,315 |
| 2024-04-16 | 4,960.00 | 5,010.00 | 4,960.00 | 4,975.00 | 4,357.30 | 16,372 |
| 2024-04-15 | 4,980.00 | 5,000.00 | 4,955.00 | 5,000.00 | 4,379.20 | 8,061 |
| 2024-04-12 | 4,975.00 | 5,000.00 | 4,960.00 | 4,990.00 | 4,370.44 | 14,394 |
| 2024-04-11 | 4,985.00 | 4,985.00 | 4,940.00 | 4,965.00 | 4,348.54 | 14,638 |
| 2024-04-09 | 5,000.00 | 5,030.00 | 4,990.00 | 5,010.00 | 4,387.96 | 4,613 |
| 2024-04-08 | 5,030.00 | 5,090.00 | 4,995.00 | 5,000.00 | 4,379.20 | 11,396 |
| 2024-04-05 | 5,090.00 | 5,100.00 | 4,780.00 | 5,080.00 | 4,449.27 | 50,589 |
| 2024-04-04 | 5,130.00 | 5,130.00 | 5,010.00 | 5,090.00 | 4,458.02 | 9,562 |
| 2024-04-03 | 5,090.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,440.51 | 8,272 |
| 2024-04-02 | 5,150.00 | 5,150.00 | 5,060.00 | 5,070.00 | 4,440.51 | 10,949 |
| 2024-04-01 | 5,050.00 | 5,110.00 | 5,020.00 | 5,100.00 | 4,466.78 | 10,443 |
| 2024-03-29 | 5,140.00 | 5,140.00 | 5,040.00 | 5,040.00 | 4,414.23 | 15,517 |
| 2024-03-28 | 5,090.00 | 5,140.00 | 5,000.00 | 5,140.00 | 4,501.82 | 49,478 |
| 2024-03-27 | 5,000.00 | 5,120.00 | 5,000.00 | 5,100.00 | 4,466.78 | 27,472 |
| 2024-03-26 | 5,050.00 | 5,080.00 | 5,010.00 | 5,030.00 | 4,405.47 | 21,739 |
| 2024-03-25 | 5,100.00 | 5,100.00 | 5,030.00 | 5,050.00 | 4,422.99 | 24,788 |
| 2024-03-22 | 5,110.00 | 5,120.00 | 5,030.00 | 5,050.00 | 4,422.99 | 10,246 |
| 2024-03-21 | 5,120.00 | 5,150.00 | 5,030.00 | 5,100.00 | 4,466.78 | 23,296 |
| 2024-03-20 | 5,060.00 | 5,070.00 | 4,995.00 | 5,060.00 | 4,431.75 | 17,821 |
| 2024-03-19 | 5,000.00 | 5,070.00 | 4,985.00 | 5,050.00 | 4,422.99 | 14,577 |
| 2024-03-18 | 4,985.00 | 5,000.00 | 4,955.00 | 4,995.00 | 4,374.82 | 15,809 |
| 2024-03-15 | 4,995.00 | 5,030.00 | 4,970.00 | 5,010.00 | 4,387.96 | 18,377 |
| 2024-03-14 | 5,000.00 | 5,030.00 | 4,950.00 | 4,995.00 | 4,374.82 | 25,996 |
| 2024-03-13 | 5,030.00 | 5,030.00 | 4,945.00 | 4,985.00 | 4,366.06 | 36,566 |
| 2024-03-12 | 5,150.00 | 5,170.00 | 4,965.00 | 4,965.00 | 4,348.54 | 40,462 |
| 2024-03-11 | 5,040.00 | 5,160.00 | 4,970.00 | 5,150.00 | 4,510.57 | 86,786 |
| 2024-03-08 | 5,250.00 | 5,450.00 | 5,110.00 | 5,180.00 | 4,536.85 | 70,955 |
| 2024-03-07 | 5,010.00 | 5,300.00 | 4,940.00 | 5,250.00 | 4,598.16 | 123,316 |
| 2024-03-06 | 4,870.00 | 5,080.00 | 4,845.00 | 5,000.00 | 4,379.20 | 76,942 |
| 2024-03-05 | 4,865.00 | 4,870.00 | 4,815.00 | 4,850.00 | 4,247.82 | 15,455 |
| 2024-03-04 | 4,870.00 | 4,910.00 | 4,820.00 | 4,865.00 | 4,260.96 | 19,845 |
| 2024-02-29 | 4,855.00 | 4,870.00 | 4,810.00 | 4,870.00 | 4,265.34 | 8,327 |
| 2024-02-28 | 4,835.00 | 4,870.00 | 4,830.00 | 4,855.00 | 4,252.20 | 14,429 |
| 2024-02-27 | 4,860.00 | 4,875.00 | 4,810.00 | 4,865.00 | 4,260.96 | 11,373 |
| 2024-02-26 | 4,900.00 | 4,915.00 | 4,840.00 | 4,860.00 | 4,256.58 | 19,176 |
| 2024-02-23 | 4,915.00 | 4,920.00 | 4,890.00 | 4,915.00 | 4,304.75 | 21,382 |
| 2024-02-22 | 4,910.00 | 4,940.00 | 4,900.00 | 4,915.00 | 4,304.75 | 19,287 |
| 2024-02-21 | 4,935.00 | 4,940.00 | 4,905.00 | 4,930.00 | 4,317.89 | 10,147 |
| 2024-02-20 | 4,975.00 | 4,975.00 | 4,900.00 | 4,940.00 | 4,326.65 | 17,670 |
| 2024-02-19 | 4,930.00 | 4,980.00 | 4,920.00 | 4,945.00 | 4,331.03 | 31,974 |
| 2024-02-16 | 4,895.00 | 4,960.00 | 4,860.00 | 4,930.00 | 4,317.89 | 8,879 |
| 2024-02-15 | 4,910.00 | 4,915.00 | 4,880.00 | 4,880.00 | 4,274.10 | 15,361 |
| 2024-02-14 | 4,925.00 | 4,925.00 | 4,885.00 | 4,910.00 | 4,300.37 | 16,655 |
| 2024-02-13 | 4,915.00 | 4,935.00 | 4,880.00 | 4,925.00 | 4,313.51 | 21,295 |
| 2024-02-08 | 4,900.00 | 4,940.00 | 4,865.00 | 4,915.00 | 4,304.75 | 19,859 |
| 2024-02-07 | 4,900.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,291.61 | 9,137 |
| 2024-02-06 | 4,950.00 | 4,950.00 | 4,845.00 | 4,915.00 | 4,304.75 | 24,182 |
| 2024-02-05 | 4,950.00 | 4,955.00 | 4,910.00 | 4,945.00 | 4,331.03 | 22,478 |
| 2024-02-02 | 4,920.00 | 4,985.00 | 4,915.00 | 4,950.00 | 4,335.41 | 23,171 |
| 2024-02-01 | 4,825.00 | 4,920.00 | 4,820.00 | 4,920.00 | 4,309.13 | 22,287 |
| 2024-01-31 | 4,840.00 | 4,870.00 | 4,800.00 | 4,825.00 | 4,225.93 | 27,388 |
| 2024-01-30 | 4,785.00 | 5,260.00 | 4,770.00 | 4,815.00 | 4,217.17 | 193,351 |
| 2024-01-29 | 4,770.00 | 4,790.00 | 4,745.00 | 4,755.00 | 4,164.62 | 15,558 |
| 2024-01-26 | 4,765.00 | 4,780.00 | 4,740.00 | 4,760.00 | 4,169.00 | 19,713 |
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.