Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,760.00 | 5,880.00 | 5,690.00 | 5,840.00 | 4,539.85 | 38,494 |
| 2022-08-09 | 5,660.00 | 5,790.00 | 5,660.00 | 5,720.00 | 4,446.57 | 48,955 |
| 2022-08-08 | 5,720.00 | 5,790.00 | 5,620.00 | 5,660.00 | 4,399.93 | 23,742 |
| 2022-08-05 | 5,750.00 | 5,780.00 | 5,670.00 | 5,720.00 | 4,446.57 | 14,631 |
| 2022-08-04 | 5,750.00 | 5,760.00 | 5,710.00 | 5,740.00 | 4,462.12 | 18,855 |
| 2022-08-03 | 5,700.00 | 5,780.00 | 5,580.00 | 5,740.00 | 4,462.12 | 19,154 |
| 2022-08-02 | 5,750.00 | 5,760.00 | 5,670.00 | 5,700.00 | 4,431.02 | 19,545 |
| 2022-08-01 | 5,760.00 | 5,790.00 | 5,690.00 | 5,790.00 | 4,500.99 | 28,461 |
| 2022-07-29 | 5,700.00 | 5,780.00 | 5,670.00 | 5,750.00 | 4,469.89 | 34,379 |
| 2022-07-28 | 5,570.00 | 5,700.00 | 5,560.00 | 5,700.00 | 4,431.02 | 72,496 |
| 2022-07-27 | 5,470.00 | 5,570.00 | 5,420.00 | 5,530.00 | 4,298.87 | 38,044 |
| 2022-07-26 | 5,450.00 | 5,520.00 | 5,430.00 | 5,480.00 | 4,260.00 | 17,759 |
| 2022-07-25 | 5,510.00 | 5,570.00 | 5,420.00 | 5,520.00 | 4,291.10 | 24,929 |
| 2022-07-22 | 5,550.00 | 5,580.00 | 5,470.00 | 5,510.00 | 4,283.32 | 26,471 |
| 2022-07-21 | 5,550.00 | 5,600.00 | 5,480.00 | 5,550.00 | 4,314.42 | 25,627 |
| 2022-07-20 | 5,510.00 | 5,620.00 | 5,480.00 | 5,550.00 | 4,314.42 | 35,368 |
| 2022-07-19 | 5,350.00 | 5,470.00 | 5,350.00 | 5,470.00 | 4,252.23 | 16,420 |
| 2022-07-18 | 5,260.00 | 5,590.00 | 5,260.00 | 5,380.00 | 4,182.26 | 38,572 |
| 2022-07-15 | 5,270.00 | 5,290.00 | 5,140.00 | 5,260.00 | 4,088.98 | 41,733 |
| 2022-07-14 | 5,270.00 | 5,290.00 | 5,160.00 | 5,270.00 | 4,096.75 | 28,782 |
| 2022-07-13 | 5,250.00 | 5,290.00 | 5,180.00 | 5,270.00 | 4,096.75 | 42,500 |
| 2022-07-12 | 5,460.00 | 5,500.00 | 5,190.00 | 5,250.00 | 4,081.21 | 94,648 |
| 2022-07-11 | 5,520.00 | 5,580.00 | 5,400.00 | 5,530.00 | 4,298.87 | 21,557 |
| 2022-07-08 | 5,500.00 | 5,570.00 | 5,500.00 | 5,500.00 | 4,275.55 | 26,274 |
| 2022-07-07 | 5,420.00 | 5,490.00 | 5,340.00 | 5,430.00 | 4,221.13 | 29,967 |
| 2022-07-06 | 5,430.00 | 5,490.00 | 5,300.00 | 5,420.00 | 4,213.36 | 23,730 |
| 2022-07-05 | 5,330.00 | 5,490.00 | 5,330.00 | 5,490.00 | 4,267.77 | 27,072 |
| 2022-07-04 | 5,490.00 | 5,490.00 | 5,150.00 | 5,320.00 | 4,135.62 | 59,475 |
| 2022-07-01 | 5,520.00 | 5,580.00 | 5,360.00 | 5,490.00 | 4,267.77 | 29,540 |
| 2022-06-30 | 5,560.00 | 5,600.00 | 5,450.00 | 5,520.00 | 4,291.10 | 26,189 |
| 2022-06-29 | 5,580.00 | 5,600.00 | 5,500.00 | 5,560.00 | 4,322.19 | 16,906 |
| 2022-06-28 | 5,560.00 | 5,650.00 | 5,550.00 | 5,630.00 | 4,298.87 | 17,926 |
| 2022-06-27 | 5,480.00 | 5,670.00 | 5,370.00 | 5,600.00 | 4,275.96 | 42,185 |
| 2022-06-24 | 5,080.00 | 5,450.00 | 5,080.00 | 5,430.00 | 4,146.16 | 47,802 |
| 2022-06-23 | 5,340.00 | 5,430.00 | 5,090.00 | 5,210.00 | 3,978.17 | 193,480 |
| 2022-06-22 | 5,820.00 | 5,820.00 | 5,300.00 | 5,360.00 | 4,092.71 | 81,693 |
| 2022-06-21 | 5,420.00 | 5,660.00 | 5,400.00 | 5,600.00 | 4,275.96 | 76,514 |
| 2022-06-20 | 5,880.00 | 5,880.00 | 5,370.00 | 5,510.00 | 4,207.24 | 72,073 |
| 2022-06-17 | 5,640.00 | 5,890.00 | 5,640.00 | 5,860.00 | 4,474.49 | 49,769 |
| 2022-06-16 | 5,870.00 | 6,010.00 | 5,860.00 | 5,890.00 | 4,497.40 | 62,727 |
| 2022-06-15 | 6,050.00 | 6,110.00 | 5,710.00 | 5,770.00 | 4,405.77 | 80,189 |
| 2022-06-14 | 6,030.00 | 6,170.00 | 5,950.00 | 6,080.00 | 4,642.47 | 91,755 |
| 2022-06-13 | 6,550.00 | 6,550.00 | 6,150.00 | 6,220.00 | 4,749.37 | 113,877 |
| 2022-06-10 | 6,600.00 | 6,700.00 | 6,500.00 | 6,630.00 | 5,062.43 | 52,671 |
| 2022-06-09 | 6,780.00 | 6,790.00 | 6,630.00 | 6,680.00 | 5,100.61 | 41,703 |
| 2022-06-08 | 6,930.00 | 6,930.00 | 6,760.00 | 6,790.00 | 5,184.60 | 49,702 |
| 2022-06-07 | 6,940.00 | 6,940.00 | 6,850.00 | 6,920.00 | 5,283.87 | 46,144 |
| 2022-06-03 | 6,860.00 | 6,950.00 | 6,850.00 | 6,890.00 | 5,260.96 | 35,443 |
| 2022-06-02 | 6,870.00 | 6,950.00 | 6,800.00 | 6,860.00 | 5,238.05 | 31,254 |
| 2022-05-31 | 6,940.00 | 6,940.00 | 6,810.00 | 6,890.00 | 5,260.96 | 38,476 |
| 2022-05-30 | 6,830.00 | 6,930.00 | 6,830.00 | 6,920.00 | 5,283.87 | 41,179 |
| 2022-05-27 | 6,890.00 | 6,890.00 | 6,770.00 | 6,820.00 | 5,207.51 | 37,192 |
| 2022-05-26 | 6,900.00 | 6,990.00 | 6,600.00 | 6,780.00 | 5,176.97 | 88,145 |
| 2022-05-25 | 6,970.00 | 7,040.00 | 6,870.00 | 6,900.00 | 5,268.60 | 66,842 |
| 2022-05-24 | 7,160.00 | 7,160.00 | 6,970.00 | 6,990.00 | 5,337.32 | 110,275 |
| 2022-05-23 | 7,200.00 | 7,320.00 | 7,100.00 | 7,150.00 | 5,459.49 | 131,691 |
| 2022-05-20 | 7,320.00 | 7,640.00 | 7,030.00 | 7,050.00 | 5,383.13 | 543,430 |
| 2022-05-19 | 7,130.00 | 7,130.00 | 6,830.00 | 7,030.00 | 5,367.86 | 204,140 |
| 2022-05-18 | 7,390.00 | 7,470.00 | 7,190.00 | 7,260.00 | 5,543.48 | 201,496 |
| 2022-05-17 | 6,970.00 | 7,410.00 | 6,850.00 | 7,370.00 | 5,627.47 | 329,042 |
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.