Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4,800.00 | 4,800.00 | 4,745.00 | 4,765.00 | 4,173.38 | 15,523 |
| 2024-01-24 | 4,815.00 | 4,815.00 | 4,775.00 | 4,800.00 | 4,204.03 | 5,855 |
| 2024-01-23 | 4,810.00 | 4,815.00 | 4,785.00 | 4,815.00 | 4,217.17 | 12,902 |
| 2024-01-22 | 4,840.00 | 4,840.00 | 4,785.00 | 4,810.00 | 4,212.79 | 21,158 |
| 2024-01-19 | 4,820.00 | 4,850.00 | 4,790.00 | 4,825.00 | 4,225.93 | 9,792 |
| 2024-01-18 | 4,820.00 | 4,830.00 | 4,780.00 | 4,790.00 | 4,195.27 | 7,337 |
| 2024-01-17 | 4,850.00 | 4,860.00 | 4,795.00 | 4,820.00 | 4,221.55 | 18,701 |
| 2024-01-16 | 4,885.00 | 4,895.00 | 4,830.00 | 4,880.00 | 4,274.10 | 18,920 |
| 2024-01-15 | 4,865.00 | 4,885.00 | 4,840.00 | 4,885.00 | 4,278.48 | 12,569 |
| 2024-01-12 | 4,855.00 | 4,875.00 | 4,835.00 | 4,865.00 | 4,260.96 | 13,469 |
| 2024-01-11 | 4,895.00 | 4,895.00 | 4,815.00 | 4,885.00 | 4,278.48 | 23,645 |
| 2024-01-10 | 4,890.00 | 4,925.00 | 4,865.00 | 4,890.00 | 4,282.86 | 10,233 |
| 2024-01-09 | 4,930.00 | 4,940.00 | 4,870.00 | 4,890.00 | 4,282.86 | 18,661 |
| 2024-01-08 | 4,925.00 | 4,925.00 | 4,890.00 | 4,895.00 | 4,287.23 | 19,022 |
| 2024-01-05 | 4,945.00 | 5,000.00 | 4,915.00 | 4,915.00 | 4,304.75 | 15,056 |
| 2024-01-04 | 4,940.00 | 4,945.00 | 4,880.00 | 4,945.00 | 4,331.03 | 20,398 |
| 2024-01-03 | 5,010.00 | 5,050.00 | 4,925.00 | 4,950.00 | 4,335.41 | 30,030 |
| 2024-01-02 | 5,090.00 | 5,090.00 | 4,975.00 | 5,050.00 | 4,422.99 | 38,475 |
| 2023-12-28 | 5,130.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,466.78 | 16,784 |
| 2023-12-27 | 5,110.00 | 5,150.00 | 5,020.00 | 5,130.00 | 4,493.06 | 52,310 |
| 2023-12-26 | 5,110.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,379.20 | 88,247 |
| 2023-12-22 | 5,090.00 | 5,120.00 | 5,050.00 | 5,110.00 | 4,222.21 | 25,678 |
| 2023-12-21 | 5,070.00 | 5,100.00 | 5,050.00 | 5,090.00 | 4,205.68 | 15,442 |
| 2023-12-20 | 5,060.00 | 5,090.00 | 5,040.00 | 5,070.00 | 4,189.16 | 19,765 |
| 2023-12-19 | 5,040.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,164.37 | 15,007 |
| 2023-12-18 | 5,070.00 | 5,070.00 | 5,030.00 | 5,040.00 | 4,164.37 | 14,105 |
| 2023-12-15 | 5,060.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,189.16 | 6,406 |
| 2023-12-14 | 5,070.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,172.63 | 32,117 |
| 2023-12-13 | 5,290.00 | 5,300.00 | 5,050.00 | 5,050.00 | 4,172.63 | 97,671 |
| 2023-12-12 | 5,310.00 | 5,310.00 | 5,260.00 | 5,300.00 | 4,379.20 | 17,496 |
| 2023-12-11 | 5,220.00 | 5,320.00 | 5,200.00 | 5,310.00 | 4,387.46 | 20,743 |
| 2023-12-08 | 5,290.00 | 5,300.00 | 5,190.00 | 5,230.00 | 4,321.36 | 21,463 |
| 2023-12-07 | 5,250.00 | 5,320.00 | 5,210.00 | 5,290.00 | 4,370.94 | 22,072 |
| 2023-12-06 | 5,230.00 | 5,310.00 | 5,190.00 | 5,300.00 | 4,379.20 | 16,863 |
| 2023-12-05 | 5,300.00 | 5,330.00 | 5,210.00 | 5,240.00 | 4,329.62 | 29,281 |
| 2023-12-04 | 5,300.00 | 5,350.00 | 5,220.00 | 5,300.00 | 4,379.20 | 21,748 |
| 2023-12-01 | 5,220.00 | 5,290.00 | 5,190.00 | 5,290.00 | 4,370.94 | 13,035 |
| 2023-11-30 | 5,190.00 | 5,280.00 | 5,160.00 | 5,280.00 | 4,362.67 | 17,513 |
| 2023-11-29 | 5,120.00 | 5,210.00 | 5,120.00 | 5,180.00 | 4,280.05 | 20,965 |
| 2023-11-28 | 5,140.00 | 5,170.00 | 5,060.00 | 5,130.00 | 4,238.73 | 21,809 |
| 2023-11-27 | 5,100.00 | 5,140.00 | 5,080.00 | 5,140.00 | 4,247.00 | 10,018 |
| 2023-11-24 | 5,140.00 | 5,140.00 | 5,070.00 | 5,100.00 | 4,213.95 | 13,536 |
| 2023-11-23 | 5,130.00 | 5,150.00 | 5,080.00 | 5,130.00 | 4,238.73 | 13,234 |
| 2023-11-22 | 5,120.00 | 5,140.00 | 5,100.00 | 5,130.00 | 4,238.73 | 3,181 |
| 2023-11-21 | 5,100.00 | 5,180.00 | 5,080.00 | 5,120.00 | 4,230.47 | 15,809 |
| 2023-11-20 | 5,060.00 | 5,120.00 | 5,020.00 | 5,090.00 | 4,205.68 | 17,682 |
| 2023-11-17 | 5,020.00 | 5,070.00 | 4,995.00 | 5,060.00 | 4,180.89 | 6,760 |
| 2023-11-16 | 5,050.00 | 5,110.00 | 5,020.00 | 5,030.00 | 4,156.11 | 18,658 |
| 2023-11-15 | 5,040.00 | 5,090.00 | 4,980.00 | 5,050.00 | 4,172.63 | 19,055 |
| 2023-11-14 | 4,960.00 | 5,050.00 | 4,960.00 | 5,000.00 | 4,131.32 | 13,951 |
| 2023-11-13 | 5,000.00 | 5,000.00 | 4,935.00 | 4,960.00 | 4,098.27 | 6,153 |
| 2023-11-10 | 4,950.00 | 4,975.00 | 4,900.00 | 4,970.00 | 4,106.53 | 13,059 |
| 2023-11-09 | 4,990.00 | 4,995.00 | 4,935.00 | 4,950.00 | 4,090.01 | 8,831 |
| 2023-11-08 | 5,000.00 | 5,010.00 | 4,970.00 | 4,990.00 | 4,123.06 | 3,760 |
| 2023-11-07 | 5,020.00 | 5,020.00 | 4,905.00 | 4,970.00 | 4,106.53 | 27,700 |
| 2023-11-06 | 5,080.00 | 5,080.00 | 5,000.00 | 5,040.00 | 4,164.37 | 18,768 |
| 2023-11-03 | 5,060.00 | 5,090.00 | 4,995.00 | 5,030.00 | 4,156.11 | 23,433 |
| 2023-11-02 | 5,010.00 | 5,090.00 | 4,995.00 | 5,060.00 | 4,180.89 | 6,220 |
| 2023-11-01 | 4,950.00 | 5,000.00 | 4,930.00 | 5,000.00 | 4,131.32 | 10,802 |
| 2023-10-31 | 5,000.00 | 5,050.00 | 4,855.00 | 4,950.00 | 4,090.01 | 29,835 |
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.