Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4,965.00 | 5,140.00 | 4,965.00 | 5,130.00 | 4,238.73 | 17,498 |
| 2023-07-27 | 4,920.00 | 5,030.00 | 4,890.00 | 4,960.00 | 4,098.27 | 21,354 |
| 2023-07-26 | 5,000.00 | 5,060.00 | 4,845.00 | 4,920.00 | 4,065.22 | 58,664 |
| 2023-07-25 | 5,060.00 | 5,140.00 | 5,000.00 | 5,060.00 | 4,180.89 | 27,186 |
| 2023-07-24 | 5,160.00 | 5,190.00 | 5,050.00 | 5,090.00 | 4,205.68 | 29,802 |
| 2023-07-21 | 5,270.00 | 5,280.00 | 5,180.00 | 5,200.00 | 4,296.57 | 29,020 |
| 2023-07-20 | 5,310.00 | 5,340.00 | 5,230.00 | 5,280.00 | 4,362.67 | 19,385 |
| 2023-07-19 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,379.20 | 36,044 |
| 2023-07-18 | 5,590.00 | 5,590.00 | 5,350.00 | 5,360.00 | 4,428.77 | 44,479 |
| 2023-07-17 | 5,410.00 | 5,490.00 | 5,400.00 | 5,480.00 | 4,527.93 | 26,233 |
| 2023-07-14 | 5,470.00 | 5,500.00 | 5,370.00 | 5,450.00 | 4,503.14 | 18,317 |
| 2023-07-13 | 5,590.00 | 5,590.00 | 5,420.00 | 5,470.00 | 4,519.66 | 23,233 |
| 2023-07-12 | 5,450.00 | 5,550.00 | 5,420.00 | 5,470.00 | 4,519.66 | 20,125 |
| 2023-07-11 | 5,460.00 | 5,500.00 | 5,410.00 | 5,450.00 | 4,503.14 | 16,324 |
| 2023-07-10 | 5,370.00 | 5,530.00 | 5,310.00 | 5,510.00 | 4,552.71 | 23,240 |
| 2023-07-07 | 5,380.00 | 5,410.00 | 5,330.00 | 5,390.00 | 4,453.56 | 14,546 |
| 2023-07-06 | 5,500.00 | 5,510.00 | 5,310.00 | 5,450.00 | 4,503.14 | 53,660 |
| 2023-07-05 | 5,660.00 | 5,690.00 | 5,470.00 | 5,470.00 | 4,519.66 | 59,948 |
| 2023-07-04 | 5,720.00 | 5,720.00 | 5,590.00 | 5,660.00 | 4,676.65 | 22,834 |
| 2023-07-03 | 5,690.00 | 5,740.00 | 5,630.00 | 5,710.00 | 4,717.97 | 25,218 |
| 2023-06-30 | 5,630.00 | 5,680.00 | 5,560.00 | 5,660.00 | 4,676.65 | 15,768 |
| 2023-06-29 | 5,730.00 | 5,780.00 | 5,610.00 | 5,660.00 | 4,676.65 | 22,110 |
| 2023-06-28 | 5,750.00 | 5,780.00 | 5,620.00 | 5,730.00 | 4,734.49 | 34,812 |
| 2023-06-27 | 5,630.00 | 5,880.00 | 5,600.00 | 5,770.00 | 4,767.54 | 155,618 |
| 2023-06-26 | 5,440.00 | 5,660.00 | 5,420.00 | 5,580.00 | 4,610.55 | 75,752 |
| 2023-06-23 | 5,560.00 | 5,570.00 | 5,430.00 | 5,480.00 | 4,527.93 | 16,898 |
| 2023-06-22 | 5,440.00 | 5,550.00 | 5,360.00 | 5,550.00 | 4,585.76 | 27,051 |
| 2023-06-21 | 5,540.00 | 5,560.00 | 5,390.00 | 5,440.00 | 4,494.87 | 40,111 |
| 2023-06-20 | 5,560.00 | 5,620.00 | 5,500.00 | 5,540.00 | 4,577.50 | 19,627 |
| 2023-06-19 | 5,530.00 | 5,660.00 | 5,520.00 | 5,610.00 | 4,635.34 | 40,766 |
| 2023-06-16 | 5,460.00 | 5,530.00 | 5,420.00 | 5,530.00 | 4,569.24 | 26,328 |
| 2023-06-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,460.00 | 4,511.40 | 19,158 |
| 2023-06-14 | 5,500.00 | 5,550.00 | 5,390.00 | 5,450.00 | 4,503.14 | 26,304 |
| 2023-06-13 | 5,560.00 | 5,610.00 | 5,460.00 | 5,500.00 | 4,544.45 | 33,128 |
| 2023-06-12 | 5,610.00 | 5,620.00 | 5,450.00 | 5,560.00 | 4,594.03 | 61,881 |
| 2023-06-09 | 5,640.00 | 5,820.00 | 5,570.00 | 5,570.00 | 4,602.29 | 89,196 |
| 2023-06-08 | 5,540.00 | 5,650.00 | 5,520.00 | 5,650.00 | 4,668.39 | 84,279 |
| 2023-06-07 | 5,600.00 | 5,600.00 | 5,500.00 | 5,540.00 | 4,577.50 | 59,343 |
| 2023-06-05 | 5,330.00 | 5,650.00 | 5,330.00 | 5,650.00 | 4,668.39 | 171,407 |
| 2023-06-02 | 5,290.00 | 5,320.00 | 5,230.00 | 5,320.00 | 4,395.72 | 23,832 |
| 2023-06-01 | 5,230.00 | 5,350.00 | 5,200.00 | 5,290.00 | 4,370.94 | 9,612 |
| 2023-05-31 | 5,220.00 | 5,450.00 | 5,190.00 | 5,230.00 | 4,321.36 | 16,763 |
| 2023-05-30 | 5,200.00 | 5,240.00 | 5,160.00 | 5,210.00 | 4,304.83 | 11,770 |
| 2023-05-26 | 5,320.00 | 5,320.00 | 5,170.00 | 5,170.00 | 4,271.78 | 26,866 |
| 2023-05-25 | 5,350.00 | 5,350.00 | 5,290.00 | 5,320.00 | 4,395.72 | 14,978 |
| 2023-05-24 | 5,400.00 | 5,400.00 | 5,310.00 | 5,350.00 | 4,420.51 | 23,869 |
| 2023-05-23 | 5,410.00 | 5,430.00 | 5,360.00 | 5,400.00 | 4,461.82 | 23,615 |
| 2023-05-22 | 5,300.00 | 5,410.00 | 5,260.00 | 5,410.00 | 4,470.09 | 27,857 |
| 2023-05-19 | 5,300.00 | 5,340.00 | 5,220.00 | 5,300.00 | 4,379.20 | 21,664 |
| 2023-05-18 | 5,180.00 | 5,550.00 | 5,150.00 | 5,270.00 | 4,354.41 | 88,420 |
| 2023-05-17 | 5,160.00 | 5,170.00 | 5,120.00 | 5,170.00 | 4,271.78 | 13,334 |
| 2023-05-16 | 5,190.00 | 5,230.00 | 5,160.00 | 5,160.00 | 4,263.52 | 15,173 |
| 2023-05-15 | 5,210.00 | 5,240.00 | 5,100.00 | 5,180.00 | 4,280.05 | 14,171 |
| 2023-05-12 | 5,320.00 | 5,340.00 | 5,210.00 | 5,210.00 | 4,304.83 | 17,182 |
| 2023-05-11 | 5,270.00 | 5,350.00 | 5,270.00 | 5,320.00 | 4,395.72 | 15,816 |
| 2023-05-10 | 5,250.00 | 5,340.00 | 5,240.00 | 5,300.00 | 4,379.20 | 16,934 |
| 2023-05-09 | 5,260.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,337.88 | 8,773 |
| 2023-05-08 | 5,340.00 | 5,350.00 | 5,270.00 | 5,310.00 | 4,387.46 | 42,051 |
| 2023-05-04 | 5,270.00 | 5,360.00 | 5,200.00 | 5,270.00 | 4,354.41 | 21,303 |
| 2023-05-03 | 5,230.00 | 5,340.00 | 5,180.00 | 5,270.00 | 4,354.41 | 32,236 |
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.