Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 6,700.00 | 6,990.00 | 6,700.00 | 6,900.00 | 5,268.60 | 118,701 |
| 2022-05-13 | 6,640.00 | 6,720.00 | 6,600.00 | 6,660.00 | 5,085.34 | 72,339 |
| 2022-05-12 | 6,840.00 | 7,010.00 | 6,620.00 | 6,620.00 | 5,054.80 | 124,881 |
| 2022-05-11 | 6,940.00 | 7,040.00 | 6,860.00 | 6,900.00 | 5,268.60 | 83,221 |
| 2022-05-10 | 6,730.00 | 6,990.00 | 6,580.00 | 6,970.00 | 5,322.05 | 164,145 |
| 2022-05-09 | 7,400.00 | 7,430.00 | 6,910.00 | 6,990.00 | 5,337.32 | 264,719 |
| 2022-05-06 | 7,620.00 | 7,700.00 | 7,470.00 | 7,470.00 | 5,703.83 | 143,863 |
| 2022-05-04 | 7,660.00 | 7,890.00 | 7,530.00 | 7,680.00 | 5,864.18 | 275,461 |
| 2022-05-03 | 7,820.00 | 7,850.00 | 7,630.00 | 7,660.00 | 5,848.91 | 161,524 |
| 2022-05-02 | 7,640.00 | 7,840.00 | 7,630.00 | 7,730.00 | 5,902.36 | 255,755 |
| 2022-04-29 | 7,910.00 | 8,370.00 | 7,660.00 | 7,730.00 | 5,902.36 | 1,184,823 |
| 2022-04-28 | 7,390.00 | 7,910.00 | 7,260.00 | 7,790.00 | 5,948.17 | 2,043,029 |
| 2022-04-27 | 7,200.00 | 7,570.00 | 7,140.00 | 7,420.00 | 5,665.65 | 375,271 |
| 2022-04-26 | 7,170.00 | 7,360.00 | 7,120.00 | 7,330.00 | 5,596.93 | 207,534 |
| 2022-04-25 | 7,010.00 | 7,420.00 | 6,950.00 | 7,160.00 | 5,467.12 | 405,234 |
| 2022-04-22 | 7,180.00 | 7,320.00 | 7,070.00 | 7,140.00 | 5,451.85 | 170,982 |
| 2022-04-21 | 7,410.00 | 7,450.00 | 7,090.00 | 7,250.00 | 5,535.84 | 362,671 |
| 2022-04-20 | 7,190.00 | 7,650.00 | 6,970.00 | 7,360.00 | 5,619.84 | 1,337,917 |
| 2022-04-19 | 6,900.00 | 7,210.00 | 6,770.00 | 7,210.00 | 5,505.30 | 626,744 |
| 2022-04-18 | 6,710.00 | 6,860.00 | 6,650.00 | 6,860.00 | 5,238.05 | 73,966 |
| 2022-04-15 | 6,690.00 | 6,850.00 | 6,680.00 | 6,770.00 | 5,169.33 | 76,869 |
| 2022-04-14 | 6,570.00 | 6,800.00 | 6,520.00 | 6,710.00 | 5,123.52 | 117,328 |
| 2022-04-13 | 6,650.00 | 6,710.00 | 6,460.00 | 6,550.00 | 5,001.35 | 129,653 |
| 2022-04-12 | 6,610.00 | 6,610.00 | 6,370.00 | 6,450.00 | 4,924.99 | 98,800 |
| 2022-04-11 | 6,670.00 | 6,710.00 | 6,570.00 | 6,620.00 | 5,054.80 | 52,414 |
| 2022-04-08 | 6,660.00 | 6,740.00 | 6,590.00 | 6,670.00 | 5,092.98 | 93,088 |
| 2022-04-07 | 6,780.00 | 6,780.00 | 6,600.00 | 6,660.00 | 5,085.34 | 95,618 |
| 2022-04-06 | 6,630.00 | 6,990.00 | 6,630.00 | 6,800.00 | 5,192.24 | 457,601 |
| 2022-04-05 | 6,690.00 | 6,690.00 | 6,610.00 | 6,630.00 | 5,062.43 | 61,077 |
| 2022-04-04 | 6,700.00 | 6,750.00 | 6,590.00 | 6,690.00 | 5,108.25 | 101,004 |
| 2022-04-01 | 6,750.00 | 6,840.00 | 6,620.00 | 6,710.00 | 5,123.52 | 132,249 |
| 2022-03-31 | 6,600.00 | 6,780.00 | 6,560.00 | 6,750.00 | 5,154.06 | 175,492 |
| 2022-03-30 | 6,690.00 | 6,690.00 | 6,490.00 | 6,570.00 | 5,016.62 | 88,144 |
| 2022-03-29 | 6,640.00 | 6,820.00 | 6,570.00 | 6,650.00 | 5,077.71 | 139,336 |
| 2022-03-28 | 6,520.00 | 6,910.00 | 6,510.00 | 6,720.00 | 5,131.15 | 200,541 |
| 2022-03-25 | 6,850.00 | 6,860.00 | 6,600.00 | 6,620.00 | 5,054.80 | 213,653 |
| 2022-03-24 | 7,190.00 | 7,190.00 | 6,780.00 | 6,810.00 | 5,199.88 | 454,931 |
| 2022-03-23 | 6,890.00 | 7,670.00 | 6,840.00 | 7,120.00 | 5,436.58 | 3,720,980 |
| 2022-03-22 | 6,600.00 | 6,680.00 | 6,510.00 | 6,570.00 | 5,016.62 | 97,847 |
| 2022-03-21 | 6,530.00 | 6,640.00 | 6,500.00 | 6,590.00 | 5,031.89 | 89,449 |
| 2022-03-18 | 6,730.00 | 6,730.00 | 6,430.00 | 6,530.00 | 4,986.08 | 235,437 |
| 2022-03-17 | 6,420.00 | 6,470.00 | 6,340.00 | 6,430.00 | 4,909.72 | 94,998 |
| 2022-03-16 | 6,300.00 | 6,410.00 | 6,200.00 | 6,390.00 | 4,879.18 | 57,800 |
| 2022-03-15 | 6,460.00 | 6,460.00 | 6,220.00 | 6,240.00 | 4,764.64 | 80,088 |
| 2022-03-14 | 6,260.00 | 6,560.00 | 6,230.00 | 6,460.00 | 4,932.63 | 160,331 |
| 2022-03-11 | 6,070.00 | 6,280.00 | 6,070.00 | 6,260.00 | 4,779.92 | 61,701 |
| 2022-03-10 | 6,170.00 | 6,190.00 | 5,970.00 | 6,140.00 | 4,688.29 | 83,672 |
| 2022-03-08 | 6,300.00 | 6,360.00 | 6,110.00 | 6,110.00 | 4,665.38 | 105,845 |
| 2022-03-07 | 6,480.00 | 6,570.00 | 6,400.00 | 6,400.00 | 4,886.81 | 66,264 |
| 2022-03-04 | 6,310.00 | 6,620.00 | 6,310.00 | 6,500.00 | 4,963.17 | 158,954 |
| 2022-03-03 | 6,400.00 | 6,470.00 | 6,260.00 | 6,370.00 | 4,863.91 | 116,192 |
| 2022-03-02 | 6,120.00 | 6,290.00 | 6,070.00 | 6,230.00 | 4,757.01 | 101,141 |
| 2022-02-28 | 6,030.00 | 6,190.00 | 6,000.00 | 6,060.00 | 4,627.20 | 63,365 |
| 2022-02-25 | 6,000.00 | 6,100.00 | 5,970.00 | 6,030.00 | 4,604.30 | 65,131 |
| 2022-02-24 | 6,100.00 | 6,220.00 | 5,900.00 | 5,930.00 | 4,527.94 | 123,479 |
| 2022-02-23 | 5,860.00 | 6,240.00 | 5,840.00 | 6,170.00 | 4,711.19 | 154,335 |
| 2022-02-22 | 6,040.00 | 6,040.00 | 5,840.00 | 5,860.00 | 4,474.49 | 128,030 |
| 2022-02-21 | 6,130.00 | 6,130.00 | 6,000.00 | 6,080.00 | 4,642.47 | 45,203 |
| 2022-02-18 | 5,980.00 | 6,140.00 | 5,970.00 | 6,140.00 | 4,688.29 | 56,133 |
| 2022-02-17 | 6,100.00 | 6,260.00 | 5,900.00 | 6,030.00 | 4,604.30 | 140,694 |
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.