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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017480.KQ stock page

Samhyun Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-094,700.004,795.004,700.004,785.003,719.7331,832
2022-11-084,660.004,700.004,645.004,700.003,653.6513,750
2022-11-074,570.004,665.004,560.004,635.003,603.1216,922
2022-11-044,545.004,580.004,545.004,580.003,560.3711,510
2022-11-034,630.004,630.004,525.004,595.003,572.0311,276
2022-11-024,630.004,655.004,590.004,630.003,599.239,271
2022-11-014,545.004,640.004,505.004,630.003,599.2315,947
2022-10-314,590.004,590.004,525.004,535.003,525.3818,136
2022-10-284,640.004,660.004,500.004,520.003,513.7238,004
2022-10-274,650.004,680.004,645.004,660.003,622.5612,059
2022-10-264,700.004,725.004,650.004,650.003,614.7821,991
2022-10-254,790.004,790.004,700.004,700.003,653.6517,202
2022-10-244,745.004,795.004,740.004,750.003,692.5217,384
2022-10-214,750.004,750.004,635.004,745.003,688.6317,180
2022-10-204,800.004,805.004,700.004,750.003,692.5222,352
2022-10-194,865.004,865.004,785.004,800.003,731.3914,219
2022-10-184,750.005,100.004,750.004,825.003,750.8230,539
2022-10-174,670.004,710.004,600.004,690.003,645.8813,411
2022-10-144,675.004,740.004,660.004,700.003,653.6523,695
2022-10-134,705.004,765.004,590.004,675.003,634.2242,805
2022-10-124,700.004,770.004,640.004,740.003,684.7526,526
2022-10-114,920.004,920.004,720.004,730.003,676.9721,758
2022-10-075,010.005,080.004,920.004,920.003,824.6763,273
2022-10-064,825.004,940.004,825.004,920.003,824.6727,690
2022-10-054,960.004,970.004,790.004,815.003,743.0558,754
2022-10-044,835.004,955.004,835.004,940.003,840.2241,027
2022-09-304,790.004,855.004,705.004,855.003,774.1424,855
2022-09-294,805.004,985.004,775.004,860.003,778.0353,172
2022-09-284,900.005,130.004,550.004,805.003,735.27107,353
2022-09-274,995.005,170.004,870.004,900.003,809.1285,703
2022-09-265,820.005,850.005,000.005,000.003,886.86403,681
2022-09-235,340.005,850.005,340.005,450.004,236.68537,870
2022-09-225,300.005,340.005,060.005,240.004,073.4331,834
2022-09-215,320.005,460.005,270.005,340.004,151.1734,332
2022-09-205,330.005,510.005,250.005,370.004,174.4943,287
2022-09-195,560.005,560.005,240.005,320.004,135.6243,418
2022-09-165,500.005,730.005,490.005,570.004,329.96162,186
2022-09-155,630.005,630.005,430.005,490.004,267.7722,532
2022-09-145,390.005,680.005,250.005,490.004,267.7798,218
2022-09-135,250.005,480.005,250.005,450.004,236.6840,424
2022-09-085,290.005,290.005,210.005,230.004,065.669,995
2022-09-075,410.005,410.005,210.005,240.004,073.4333,267
2022-09-065,370.005,450.005,340.005,410.004,205.5824,754
2022-09-055,350.005,390.005,330.005,390.004,190.0414,892
2022-09-025,440.005,450.005,340.005,410.004,205.5824,167
2022-09-015,470.005,500.005,400.005,450.004,236.6824,122
2022-08-315,450.005,520.005,350.005,510.004,283.3224,938
2022-08-305,400.005,480.005,360.005,450.004,236.6828,643
2022-08-295,400.005,450.005,370.005,400.004,197.8119,734
2022-08-265,570.005,570.005,480.005,520.004,291.1023,979
2022-08-255,440.005,510.005,410.005,480.004,260.0022,139
2022-08-245,350.005,460.005,350.005,430.004,221.1316,825
2022-08-235,310.005,580.005,290.005,380.004,182.2641,823
2022-08-225,600.005,600.005,410.005,410.004,205.5851,297
2022-08-195,650.005,660.005,560.005,600.004,353.2941,569
2022-08-185,700.005,700.005,590.005,680.004,415.4863,632
2022-08-175,850.005,880.005,660.005,780.004,493.2194,255
2022-08-166,100.006,230.005,940.005,940.004,617.59109,848
2022-08-126,000.006,030.005,920.005,940.004,617.5933,122
2022-08-115,840.006,130.005,840.006,010.004,672.01178,129
← NewerPage 17 of 21 · 1,226 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.