Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4,985.00 | 5,050.00 | 4,950.00 | 4,990.00 | 4,123.06 | 15,897 |
| 2023-10-27 | 4,920.00 | 5,060.00 | 4,920.00 | 4,985.00 | 4,118.92 | 15,609 |
| 2023-10-26 | 4,980.00 | 5,080.00 | 4,970.00 | 5,010.00 | 4,139.58 | 13,926 |
| 2023-10-25 | 5,060.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,197.42 | 13,994 |
| 2023-10-24 | 4,955.00 | 5,070.00 | 4,935.00 | 5,050.00 | 4,172.63 | 23,701 |
| 2023-10-23 | 4,970.00 | 5,090.00 | 4,905.00 | 5,000.00 | 4,131.32 | 17,193 |
| 2023-10-20 | 5,010.00 | 5,090.00 | 4,865.00 | 5,040.00 | 4,164.37 | 31,221 |
| 2023-10-19 | 5,080.00 | 5,110.00 | 5,010.00 | 5,050.00 | 4,172.63 | 14,161 |
| 2023-10-18 | 5,240.00 | 5,250.00 | 5,120.00 | 5,150.00 | 4,255.26 | 13,265 |
| 2023-10-17 | 5,170.00 | 5,320.00 | 5,170.00 | 5,240.00 | 4,329.62 | 15,129 |
| 2023-10-16 | 5,210.00 | 5,210.00 | 5,040.00 | 5,170.00 | 4,271.78 | 29,503 |
| 2023-10-13 | 5,170.00 | 5,260.00 | 5,120.00 | 5,250.00 | 4,337.88 | 22,510 |
| 2023-10-12 | 5,110.00 | 5,400.00 | 5,050.00 | 5,230.00 | 4,321.36 | 65,515 |
| 2023-10-11 | 5,000.00 | 5,110.00 | 4,990.00 | 5,100.00 | 4,213.95 | 8,412 |
| 2023-10-10 | 5,110.00 | 5,140.00 | 4,940.00 | 4,995.00 | 4,127.19 | 22,144 |
| 2023-10-06 | 4,935.00 | 5,120.00 | 4,935.00 | 5,110.00 | 4,222.21 | 21,097 |
| 2023-10-05 | 5,010.00 | 5,200.00 | 4,930.00 | 4,965.00 | 4,102.40 | 36,451 |
| 2023-10-04 | 5,120.00 | 5,130.00 | 4,905.00 | 5,000.00 | 4,131.32 | 34,443 |
| 2023-09-27 | 5,010.00 | 5,070.00 | 4,910.00 | 5,020.00 | 4,147.84 | 128,980 |
| 2023-09-26 | 5,260.00 | 5,650.00 | 5,200.00 | 5,200.00 | 4,296.57 | 130,173 |
| 2023-09-25 | 5,420.00 | 5,850.00 | 5,400.00 | 5,400.00 | 4,461.82 | 326,336 |
| 2023-09-22 | 5,200.00 | 5,860.00 | 5,200.00 | 5,410.00 | 4,470.09 | 924,698 |
| 2023-09-21 | 5,190.00 | 5,240.00 | 5,150.00 | 5,150.00 | 4,255.26 | 17,409 |
| 2023-09-20 | 5,110.00 | 5,210.00 | 5,110.00 | 5,190.00 | 4,288.31 | 13,317 |
| 2023-09-19 | 5,200.00 | 5,200.00 | 5,070.00 | 5,110.00 | 4,222.21 | 33,588 |
| 2023-09-18 | 5,280.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,263.52 | 23,173 |
| 2023-09-15 | 5,200.00 | 5,380.00 | 5,200.00 | 5,280.00 | 4,362.67 | 26,767 |
| 2023-09-14 | 5,200.00 | 5,360.00 | 5,110.00 | 5,200.00 | 4,296.57 | 36,295 |
| 2023-09-13 | 5,010.00 | 5,320.00 | 5,010.00 | 5,200.00 | 4,296.57 | 64,876 |
| 2023-09-12 | 5,150.00 | 5,150.00 | 5,010.00 | 5,010.00 | 4,139.58 | 11,811 |
| 2023-09-11 | 5,190.00 | 5,190.00 | 5,030.00 | 5,080.00 | 4,197.42 | 32,897 |
| 2023-09-08 | 4,945.00 | 5,030.00 | 4,865.00 | 5,030.00 | 4,156.11 | 35,393 |
| 2023-09-07 | 4,910.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,048.69 | 9,561 |
| 2023-09-06 | 4,925.00 | 4,940.00 | 4,880.00 | 4,910.00 | 4,056.96 | 10,029 |
| 2023-09-05 | 4,960.00 | 4,995.00 | 4,815.00 | 4,915.00 | 4,061.09 | 18,645 |
| 2023-09-04 | 4,980.00 | 5,000.00 | 4,905.00 | 5,000.00 | 4,131.32 | 9,846 |
| 2023-09-01 | 4,980.00 | 5,030.00 | 4,930.00 | 5,000.00 | 4,131.32 | 13,659 |
| 2023-08-31 | 5,030.00 | 5,040.00 | 4,945.00 | 5,020.00 | 4,147.84 | 16,008 |
| 2023-08-30 | 5,040.00 | 5,060.00 | 4,970.00 | 5,010.00 | 4,139.58 | 7,865 |
| 2023-08-29 | 4,990.00 | 5,060.00 | 4,940.00 | 4,995.00 | 4,127.19 | 17,320 |
| 2023-08-28 | 4,795.00 | 4,970.00 | 4,795.00 | 4,970.00 | 4,106.53 | 22,846 |
| 2023-08-25 | 4,755.00 | 4,800.00 | 4,695.00 | 4,800.00 | 3,966.07 | 16,919 |
| 2023-08-24 | 4,760.00 | 4,765.00 | 4,720.00 | 4,760.00 | 3,933.02 | 18,710 |
| 2023-08-23 | 4,740.00 | 4,780.00 | 4,710.00 | 4,715.00 | 3,895.83 | 8,026 |
| 2023-08-22 | 4,805.00 | 4,825.00 | 4,695.00 | 4,710.00 | 3,891.70 | 73,487 |
| 2023-08-21 | 4,850.00 | 4,880.00 | 4,805.00 | 4,805.00 | 3,970.20 | 25,412 |
| 2023-08-18 | 4,870.00 | 4,875.00 | 4,810.00 | 4,850.00 | 4,007.38 | 11,603 |
| 2023-08-17 | 4,910.00 | 4,915.00 | 4,800.00 | 4,890.00 | 4,040.43 | 20,212 |
| 2023-08-16 | 5,020.00 | 5,020.00 | 4,895.00 | 4,925.00 | 4,069.35 | 31,822 |
| 2023-08-14 | 5,180.00 | 5,190.00 | 5,020.00 | 5,030.00 | 4,156.11 | 16,376 |
| 2023-08-11 | 5,100.00 | 5,220.00 | 5,100.00 | 5,150.00 | 4,255.26 | 34,748 |
| 2023-08-10 | 5,090.00 | 5,150.00 | 5,040.00 | 5,130.00 | 4,238.73 | 12,773 |
| 2023-08-09 | 5,120.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,222.21 | 6,576 |
| 2023-08-08 | 5,100.00 | 5,190.00 | 5,040.00 | 5,110.00 | 4,222.21 | 21,484 |
| 2023-08-07 | 5,140.00 | 5,140.00 | 5,080.00 | 5,100.00 | 4,213.95 | 16,852 |
| 2023-08-04 | 5,110.00 | 5,170.00 | 5,090.00 | 5,140.00 | 4,247.00 | 7,526 |
| 2023-08-03 | 5,150.00 | 5,160.00 | 5,060.00 | 5,160.00 | 4,263.52 | 12,996 |
| 2023-08-02 | 5,140.00 | 5,200.00 | 5,130.00 | 5,150.00 | 4,255.26 | 16,614 |
| 2023-08-01 | 5,250.00 | 5,260.00 | 5,140.00 | 5,140.00 | 4,247.00 | 25,263 |
| 2023-07-31 | 5,100.00 | 5,290.00 | 5,100.00 | 5,240.00 | 4,329.62 | 22,232 |
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.