Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 017480.KQ stock page

Samhyun Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-034,980.005,040.004,970.005,000.004,131.3221,757
2023-02-024,960.005,010.004,950.004,980.004,114.7916,277
2023-02-014,900.005,010.004,900.004,975.004,110.6631,905
2023-01-314,905.004,910.004,855.004,890.004,040.4319,831
2023-01-304,950.004,970.004,880.004,905.004,052.8215,049
2023-01-274,885.005,000.004,880.004,955.004,094.1424,358
2023-01-264,850.004,885.004,850.004,885.004,036.3014,411
2023-01-254,800.004,870.004,800.004,830.003,990.8554,627
2023-01-204,770.004,845.004,770.004,800.003,966.0719,858
2023-01-194,825.004,835.004,725.004,820.003,982.597,352
2023-01-184,850.004,870.004,820.004,830.003,990.856,480
2023-01-174,850.004,915.004,835.004,850.004,007.3823,361
2023-01-164,865.004,865.004,790.004,835.003,994.9916,369
2023-01-134,845.004,875.004,815.004,865.004,019.7717,692
2023-01-124,830.004,865.004,800.004,865.004,019.7716,789
2023-01-114,780.004,840.004,720.004,815.003,978.4614,306
2023-01-104,725.004,780.004,700.004,780.003,949.5417,367
2023-01-094,630.004,710.004,630.004,700.003,883.4412,743
2023-01-064,580.004,740.004,510.004,610.003,809.0841,489
2023-01-054,595.004,695.004,545.004,580.003,784.2950,902
2023-01-044,535.004,595.004,420.004,590.003,792.5516,852
2023-01-034,625.004,655.004,510.004,540.003,751.2416,103
2023-01-024,865.004,865.004,650.004,655.003,846.2630,805
2022-12-294,840.004,870.004,615.004,870.004,023.9030,161
2022-12-285,000.005,040.004,840.004,870.004,023.9033,662
2022-12-274,995.005,070.004,995.005,070.003,941.2827,999
2022-12-264,885.005,040.004,885.004,995.003,882.9847,583
2022-12-234,880.004,920.004,840.004,895.003,805.2489,320
2022-12-224,825.004,895.004,825.004,895.003,805.2419,148
2022-12-214,755.004,850.004,755.004,820.003,746.9313,969
2022-12-204,800.004,855.004,780.004,780.003,715.8420,898
2022-12-194,860.004,910.004,845.004,865.003,781.9214,980
2022-12-164,900.004,900.004,865.004,900.003,809.1212,476
2022-12-154,935.004,940.004,895.004,900.003,809.127,786
2022-12-144,880.004,915.004,860.004,900.003,809.127,199
2022-12-134,865.004,900.004,855.004,875.003,789.699,345
2022-12-124,990.004,990.004,880.004,880.003,793.5811,756
2022-12-094,915.004,940.004,910.004,915.003,820.798,537
2022-12-084,960.004,970.004,860.004,915.003,820.7914,079
2022-12-074,890.004,970.004,890.004,960.003,855.7719,111
2022-12-064,985.004,995.004,910.004,960.003,855.7719,556
2022-12-054,995.005,000.004,955.004,990.003,879.0913,431
2022-12-025,090.005,090.004,960.005,000.003,886.8618,938
2022-12-015,080.005,080.004,970.005,010.003,894.6426,089
2022-11-304,870.004,975.004,825.004,970.003,863.5439,489
2022-11-294,750.004,830.004,720.004,820.003,746.9317,123
2022-11-284,880.004,895.004,800.004,800.003,731.3916,912
2022-11-254,895.004,920.004,855.004,895.003,805.2417,311
2022-11-244,905.004,905.004,855.004,870.003,785.8010,973
2022-11-234,825.004,875.004,820.004,860.003,778.036,495
2022-11-224,835.004,855.004,800.004,820.003,746.9322,858
2022-11-214,885.004,885.004,785.004,835.003,758.6036,032
2022-11-184,870.004,940.004,840.004,900.003,809.1223,959
2022-11-174,910.005,020.004,865.004,865.003,781.9236,275
2022-11-164,875.004,930.004,860.004,910.003,816.9023,171
2022-11-154,820.004,880.004,810.004,860.003,778.0318,183
2022-11-144,865.004,895.004,840.004,860.003,778.0321,069
2022-11-114,865.004,910.004,850.004,860.003,778.0329,858
2022-11-104,760.004,820.004,750.004,820.003,746.9314,585
2022-11-094,700.004,795.004,700.004,785.003,719.7331,832
← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27300.0000 KRW
2023-12-27300.0000 KRW
2022-12-28300.0000 KRW
2022-06-29100.0000 KRW
2021-12-29200.0000 KRW
2021-06-29100.0000 KRW
2020-12-29150.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.