Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 5,220.00 | 5,270.00 | 5,130.00 | 5,240.00 | 4,329.62 | 46,070 |
| 2023-04-28 | 5,050.00 | 5,250.00 | 5,050.00 | 5,220.00 | 4,313.10 | 64,806 |
| 2023-04-27 | 5,030.00 | 5,130.00 | 5,010.00 | 5,090.00 | 4,205.68 | 9,449 |
| 2023-04-26 | 5,030.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,156.11 | 18,180 |
| 2023-04-25 | 5,100.00 | 5,110.00 | 5,010.00 | 5,070.00 | 4,189.16 | 21,324 |
| 2023-04-24 | 5,180.00 | 5,180.00 | 5,060.00 | 5,110.00 | 4,222.21 | 17,230 |
| 2023-04-21 | 5,210.00 | 5,220.00 | 5,080.00 | 5,220.00 | 4,313.10 | 25,266 |
| 2023-04-20 | 5,420.00 | 5,420.00 | 5,210.00 | 5,210.00 | 4,304.83 | 27,108 |
| 2023-04-19 | 5,390.00 | 5,490.00 | 5,350.00 | 5,350.00 | 4,420.51 | 31,983 |
| 2023-04-18 | 5,370.00 | 5,410.00 | 5,350.00 | 5,390.00 | 4,453.56 | 25,740 |
| 2023-04-17 | 5,440.00 | 5,500.00 | 5,360.00 | 5,410.00 | 4,470.09 | 99,804 |
| 2023-04-14 | 5,250.00 | 5,340.00 | 5,220.00 | 5,320.00 | 4,395.72 | 40,961 |
| 2023-04-13 | 5,190.00 | 5,270.00 | 5,160.00 | 5,220.00 | 4,313.10 | 22,434 |
| 2023-04-12 | 5,160.00 | 5,220.00 | 5,100.00 | 5,190.00 | 4,288.31 | 14,507 |
| 2023-04-11 | 5,110.00 | 5,170.00 | 5,060.00 | 5,160.00 | 4,263.52 | 14,769 |
| 2023-04-10 | 5,030.00 | 5,200.00 | 5,000.00 | 5,130.00 | 4,238.73 | 18,640 |
| 2023-04-07 | 5,060.00 | 5,120.00 | 5,030.00 | 5,030.00 | 4,156.11 | 18,173 |
| 2023-04-06 | 5,160.00 | 5,160.00 | 5,010.00 | 5,060.00 | 4,180.89 | 17,919 |
| 2023-04-05 | 5,180.00 | 5,190.00 | 5,140.00 | 5,160.00 | 4,263.52 | 12,039 |
| 2023-04-04 | 5,220.00 | 5,260.00 | 5,160.00 | 5,180.00 | 4,280.05 | 15,086 |
| 2023-04-03 | 5,110.00 | 5,230.00 | 5,100.00 | 5,220.00 | 4,313.10 | 32,650 |
| 2023-03-31 | 5,100.00 | 5,100.00 | 5,040.00 | 5,090.00 | 4,205.68 | 17,158 |
| 2023-03-30 | 5,030.00 | 5,100.00 | 4,990.00 | 5,080.00 | 4,197.42 | 12,873 |
| 2023-03-29 | 5,050.00 | 5,070.00 | 4,970.00 | 5,040.00 | 4,164.37 | 10,710 |
| 2023-03-28 | 4,830.00 | 5,040.00 | 4,830.00 | 5,030.00 | 4,156.11 | 20,780 |
| 2023-03-27 | 4,865.00 | 4,885.00 | 4,845.00 | 4,880.00 | 4,032.17 | 18,046 |
| 2023-03-24 | 4,900.00 | 4,905.00 | 4,850.00 | 4,885.00 | 4,036.30 | 13,513 |
| 2023-03-23 | 4,970.00 | 4,980.00 | 4,830.00 | 4,900.00 | 4,048.69 | 17,710 |
| 2023-03-22 | 5,010.00 | 5,080.00 | 4,975.00 | 4,995.00 | 4,127.19 | 18,016 |
| 2023-03-21 | 4,995.00 | 5,060.00 | 4,950.00 | 5,060.00 | 4,180.89 | 16,565 |
| 2023-03-20 | 5,000.00 | 5,070.00 | 4,960.00 | 4,960.00 | 4,098.27 | 18,853 |
| 2023-03-17 | 5,110.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,147.84 | 33,497 |
| 2023-03-16 | 5,190.00 | 5,190.00 | 5,060.00 | 5,060.00 | 4,180.89 | 15,538 |
| 2023-03-15 | 5,030.00 | 5,220.00 | 5,030.00 | 5,190.00 | 4,288.31 | 38,834 |
| 2023-03-14 | 5,020.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,156.11 | 16,454 |
| 2023-03-13 | 5,200.00 | 5,220.00 | 4,995.00 | 5,140.00 | 4,247.00 | 31,148 |
| 2023-03-10 | 5,340.00 | 5,360.00 | 5,210.00 | 5,250.00 | 4,337.88 | 21,989 |
| 2023-03-09 | 5,410.00 | 5,450.00 | 5,340.00 | 5,340.00 | 4,412.25 | 26,149 |
| 2023-03-08 | 5,380.00 | 5,510.00 | 5,310.00 | 5,430.00 | 4,486.61 | 31,939 |
| 2023-03-07 | 5,360.00 | 5,430.00 | 5,300.00 | 5,400.00 | 4,461.82 | 21,045 |
| 2023-03-06 | 5,420.00 | 5,460.00 | 5,350.00 | 5,400.00 | 4,461.82 | 23,539 |
| 2023-03-03 | 5,350.00 | 5,470.00 | 5,330.00 | 5,400.00 | 4,461.82 | 67,723 |
| 2023-03-02 | 5,290.00 | 5,500.00 | 5,270.00 | 5,330.00 | 4,403.99 | 51,610 |
| 2023-02-28 | 5,420.00 | 5,420.00 | 5,250.00 | 5,290.00 | 4,370.94 | 35,245 |
| 2023-02-27 | 5,200.00 | 5,360.00 | 5,150.00 | 5,290.00 | 4,370.94 | 34,471 |
| 2023-02-24 | 5,370.00 | 5,400.00 | 5,190.00 | 5,260.00 | 4,346.15 | 29,302 |
| 2023-02-23 | 5,360.00 | 5,420.00 | 5,280.00 | 5,370.00 | 4,437.04 | 37,452 |
| 2023-02-22 | 5,350.00 | 5,420.00 | 5,280.00 | 5,340.00 | 4,412.25 | 26,604 |
| 2023-02-21 | 5,590.00 | 5,650.00 | 5,430.00 | 5,440.00 | 4,494.87 | 91,437 |
| 2023-02-20 | 5,360.00 | 5,460.00 | 5,300.00 | 5,390.00 | 4,453.56 | 50,130 |
| 2023-02-17 | 5,220.00 | 5,350.00 | 5,200.00 | 5,320.00 | 4,395.72 | 56,724 |
| 2023-02-16 | 5,120.00 | 5,240.00 | 5,120.00 | 5,220.00 | 4,313.10 | 31,938 |
| 2023-02-15 | 5,210.00 | 5,250.00 | 5,030.00 | 5,100.00 | 4,213.95 | 40,642 |
| 2023-02-14 | 5,130.00 | 5,210.00 | 5,090.00 | 5,180.00 | 4,280.05 | 34,913 |
| 2023-02-13 | 5,060.00 | 5,210.00 | 5,050.00 | 5,120.00 | 4,230.47 | 42,346 |
| 2023-02-10 | 5,120.00 | 5,130.00 | 5,010.00 | 5,090.00 | 4,205.68 | 22,950 |
| 2023-02-09 | 5,060.00 | 5,170.00 | 5,060.00 | 5,120.00 | 4,230.47 | 25,284 |
| 2023-02-08 | 5,050.00 | 5,100.00 | 5,020.00 | 5,060.00 | 4,180.89 | 17,775 |
| 2023-02-07 | 4,975.00 | 5,080.00 | 4,975.00 | 5,050.00 | 4,172.63 | 20,636 |
| 2023-02-06 | 5,000.00 | 5,040.00 | 4,975.00 | 4,975.00 | 4,110.66 | 17,236 |
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.