Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,625.00 | 4,725.00 | 4,615.00 | 4,685.00 | 4,685.00 | 11,672 |
| 2026-07-15 | 4,585.00 | 4,680.00 | 4,555.00 | 4,630.00 | 4,630.00 | 15,038 |
| 2026-07-14 | 4,630.00 | 4,635.00 | 4,500.00 | 4,610.00 | 4,610.00 | 17,744 |
| 2026-07-13 | 4,710.00 | 4,740.00 | 4,570.00 | 4,630.00 | 4,630.00 | 17,457 |
| 2026-07-10 | 4,615.00 | 4,750.00 | 4,610.00 | 4,710.00 | 4,710.00 | 13,058 |
| 2026-07-09 | 4,610.00 | 4,620.00 | 4,490.00 | 4,555.00 | 4,555.00 | 35,266 |
| 2026-07-08 | 4,765.00 | 4,835.00 | 4,590.00 | 4,620.00 | 4,620.00 | 69,880 |
| 2026-07-07 | 4,795.00 | 4,855.00 | 4,690.00 | 4,765.00 | 4,765.00 | 29,299 |
| 2026-07-06 | 4,795.00 | 4,825.00 | 4,670.00 | 4,795.00 | 4,795.00 | 42,329 |
| 2026-07-03 | 4,810.00 | 4,865.00 | 4,705.00 | 4,795.00 | 4,795.00 | 56,401 |
| 2026-07-02 | 4,860.00 | 4,935.00 | 4,675.00 | 4,810.00 | 4,810.00 | 57,275 |
| 2026-07-01 | 4,480.00 | 4,890.00 | 4,480.00 | 4,865.00 | 4,865.00 | 67,112 |
| 2026-06-30 | 4,635.00 | 4,635.00 | 4,480.00 | 4,480.00 | 4,480.00 | 23,005 |
| 2026-06-29 | 4,440.00 | 4,635.00 | 4,440.00 | 4,635.00 | 4,635.00 | 15,002 |
| 2026-06-26 | 4,465.00 | 4,500.00 | 4,350.00 | 4,440.00 | 4,440.00 | 52,469 |
| 2026-06-25 | 4,635.00 | 4,645.00 | 4,325.00 | 4,465.00 | 4,465.00 | 47,522 |
| 2026-06-24 | 4,730.00 | 4,870.00 | 4,540.00 | 4,645.00 | 4,645.00 | 82,260 |
| 2026-06-23 | 4,695.00 | 5,180.00 | 4,610.00 | 4,695.00 | 4,695.00 | 217,813 |
| 2026-06-22 | 4,825.00 | 5,200.00 | 4,655.00 | 4,695.00 | 4,695.00 | 101,139 |
| 2026-06-19 | 4,945.00 | 4,965.00 | 4,735.00 | 4,805.00 | 4,805.00 | 62,543 |
| 2026-06-18 | 5,100.00 | 5,170.00 | 4,895.00 | 4,945.00 | 4,945.00 | 79,020 |
| 2026-06-17 | 5,140.00 | 5,720.00 | 5,070.00 | 5,070.00 | 5,070.00 | 400,636 |
| 2026-06-16 | 5,180.00 | 5,180.00 | 4,995.00 | 5,110.00 | 5,110.00 | 27,760 |
| 2026-06-15 | 5,120.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 111,912 |
| 2026-06-12 | 5,050.00 | 5,150.00 | 5,010.00 | 5,120.00 | 5,120.00 | 38,781 |
| 2026-06-11 | 4,990.00 | 5,090.00 | 4,965.00 | 5,050.00 | 5,050.00 | 27,330 |
| 2026-06-10 | 5,030.00 | 5,140.00 | 4,910.00 | 4,995.00 | 4,995.00 | 38,585 |
| 2026-06-09 | 4,800.00 | 5,140.00 | 4,800.00 | 5,030.00 | 5,030.00 | 87,996 |
| 2026-06-08 | 4,795.00 | 4,820.00 | 4,700.00 | 4,770.00 | 4,770.00 | 90,043 |
| 2026-06-05 | 4,830.00 | 4,840.00 | 4,715.00 | 4,795.00 | 4,795.00 | 24,870 |
| 2026-06-04 | 4,840.00 | 4,880.00 | 4,820.00 | 4,830.00 | 4,830.00 | 33,750 |
| 2026-06-02 | 4,820.00 | 4,850.00 | 4,715.00 | 4,835.00 | 4,835.00 | 42,696 |
| 2026-06-01 | 4,780.00 | 4,880.00 | 4,720.00 | 4,830.00 | 4,830.00 | 74,258 |
| 2026-05-29 | 5,060.00 | 5,100.00 | 4,830.00 | 4,855.00 | 4,855.00 | 82,104 |
| 2026-05-28 | 5,100.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 68,025 |
| 2026-05-27 | 5,050.00 | 5,120.00 | 4,980.00 | 5,010.00 | 5,010.00 | 75,983 |
| 2026-05-26 | 5,020.00 | 5,080.00 | 4,975.00 | 5,050.00 | 5,050.00 | 111,141 |
| 2026-05-22 | 4,900.00 | 5,030.00 | 4,875.00 | 5,000.00 | 5,000.00 | 59,650 |
| 2026-05-21 | 4,790.00 | 4,910.00 | 4,785.00 | 4,870.00 | 4,870.00 | 62,147 |
| 2026-05-20 | 4,835.00 | 4,835.00 | 4,715.00 | 4,785.00 | 4,785.00 | 47,982 |
| 2026-05-19 | 4,880.00 | 4,900.00 | 4,815.00 | 4,830.00 | 4,830.00 | 62,287 |
| 2026-05-18 | 4,815.00 | 4,930.00 | 4,770.00 | 4,880.00 | 4,880.00 | 68,941 |
| 2026-05-15 | 4,830.00 | 4,925.00 | 4,785.00 | 4,825.00 | 4,825.00 | 91,489 |
| 2026-05-14 | 4,760.00 | 4,830.00 | 4,715.00 | 4,830.00 | 4,830.00 | 41,531 |
| 2026-05-13 | 4,770.00 | 4,825.00 | 4,700.00 | 4,760.00 | 4,760.00 | 32,025 |
| 2026-05-12 | 4,765.00 | 4,995.00 | 4,680.00 | 4,760.00 | 4,760.00 | 103,733 |
| 2026-05-11 | 4,875.00 | 4,880.00 | 4,680.00 | 4,730.00 | 4,730.00 | 73,661 |
| 2026-05-08 | 4,945.00 | 4,945.00 | 4,800.00 | 4,860.00 | 4,860.00 | 70,441 |
| 2026-05-07 | 4,995.00 | 5,070.00 | 4,915.00 | 4,935.00 | 4,935.00 | 64,646 |
| 2026-05-06 | 5,100.00 | 5,100.00 | 4,945.00 | 4,950.00 | 4,950.00 | 81,957 |
| 2026-05-04 | 5,020.00 | 5,120.00 | 4,970.00 | 5,020.00 | 5,020.00 | 111,375 |
| 2026-04-30 | 5,220.00 | 5,220.00 | 4,970.00 | 4,980.00 | 4,980.00 | 149,252 |
| 2026-04-29 | 5,420.00 | 5,440.00 | 5,020.00 | 5,210.00 | 5,210.00 | 395,053 |
| 2026-04-28 | 4,830.00 | 6,140.00 | 4,820.00 | 5,420.00 | 5,420.00 | 2,822,119 |
| 2026-04-27 | 4,775.00 | 4,820.00 | 4,730.00 | 4,815.00 | 4,815.00 | 37,983 |
| 2026-04-24 | 4,690.00 | 4,745.00 | 4,675.00 | 4,740.00 | 4,740.00 | 9,371 |
| 2026-04-23 | 4,740.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | 40,960 |
| 2026-04-22 | 4,740.00 | 4,745.00 | 4,690.00 | 4,740.00 | 4,740.00 | 23,443 |
| 2026-04-21 | 4,745.00 | 4,790.00 | 4,715.00 | 4,740.00 | 4,740.00 | 21,671 |
| 2026-04-20 | 4,840.00 | 4,840.00 | 4,720.00 | 4,745.00 | 4,745.00 | 67,146 |
← NewerPage 2 of 2 · 120 trading days
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.