Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6,030.00 | 6,170.00 | 6,010.00 | 6,090.00 | 4,650.11 | 130,665 |
| 2022-02-15 | 6,120.00 | 6,170.00 | 5,930.00 | 5,980.00 | 4,566.12 | 140,628 |
| 2022-02-14 | 6,360.00 | 6,500.00 | 6,070.00 | 6,100.00 | 4,657.74 | 266,669 |
| 2022-02-11 | 6,850.00 | 6,980.00 | 6,510.00 | 6,510.00 | 4,970.81 | 951,387 |
| 2022-02-10 | 6,480.00 | 6,580.00 | 6,220.00 | 6,530.00 | 4,986.08 | 142,978 |
| 2022-02-09 | 6,210.00 | 6,440.00 | 6,140.00 | 6,440.00 | 4,917.36 | 92,356 |
| 2022-02-08 | 6,270.00 | 6,410.00 | 6,080.00 | 6,140.00 | 4,688.29 | 78,917 |
| 2022-02-07 | 6,450.00 | 6,450.00 | 6,150.00 | 6,260.00 | 4,779.92 | 93,512 |
| 2022-02-04 | 6,440.00 | 6,590.00 | 6,330.00 | 6,450.00 | 4,924.99 | 160,678 |
| 2022-02-03 | 6,530.00 | 6,650.00 | 6,410.00 | 6,450.00 | 4,924.99 | 292,668 |
| 2022-01-28 | 5,720.00 | 6,570.00 | 5,720.00 | 6,470.00 | 4,940.26 | 676,339 |
| 2022-01-27 | 6,150.00 | 6,160.00 | 5,660.00 | 5,720.00 | 4,367.59 | 195,282 |
| 2022-01-26 | 5,880.00 | 6,270.00 | 5,770.00 | 6,150.00 | 4,695.92 | 575,760 |
| 2022-01-25 | 5,510.00 | 6,660.00 | 5,510.00 | 5,880.00 | 4,489.76 | 2,253,793 |
| 2022-01-24 | 5,500.00 | 6,400.00 | 5,400.00 | 5,510.00 | 4,207.24 | 424,592 |
| 2022-01-21 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,275.96 | 27,098 |
| 2022-01-20 | 5,540.00 | 5,680.00 | 5,540.00 | 5,650.00 | 4,314.14 | 20,779 |
| 2022-01-19 | 5,640.00 | 5,680.00 | 5,500.00 | 5,600.00 | 4,275.96 | 38,478 |
| 2022-01-18 | 5,770.00 | 5,870.00 | 5,580.00 | 5,650.00 | 4,314.14 | 54,571 |
| 2022-01-17 | 6,000.00 | 6,040.00 | 5,830.00 | 5,830.00 | 4,451.58 | 45,255 |
| 2022-01-14 | 6,040.00 | 6,080.00 | 6,000.00 | 6,030.00 | 4,604.30 | 28,033 |
| 2022-01-13 | 6,100.00 | 6,100.00 | 5,990.00 | 6,040.00 | 4,611.93 | 22,513 |
| 2022-01-12 | 5,850.00 | 6,040.00 | 5,850.00 | 6,020.00 | 4,596.66 | 44,478 |
| 2022-01-11 | 5,910.00 | 6,010.00 | 5,830.00 | 5,850.00 | 4,466.85 | 48,782 |
| 2022-01-10 | 6,290.00 | 6,430.00 | 5,930.00 | 5,960.00 | 4,550.85 | 215,877 |
| 2022-01-07 | 6,090.00 | 6,110.00 | 6,020.00 | 6,080.00 | 4,642.47 | 56,996 |
| 2022-01-06 | 5,960.00 | 6,100.00 | 5,920.00 | 6,070.00 | 4,634.84 | 78,473 |
| 2022-01-05 | 5,860.00 | 6,060.00 | 5,860.00 | 6,020.00 | 4,596.66 | 116,279 |
| 2022-01-04 | 5,700.00 | 5,870.00 | 5,660.00 | 5,860.00 | 4,474.49 | 47,224 |
| 2022-01-03 | 5,670.00 | 5,750.00 | 5,660.00 | 5,700.00 | 4,352.32 | 28,439 |
| 2021-12-30 | 5,750.00 | 5,750.00 | 5,650.00 | 5,670.00 | 4,329.41 | 25,474 |
| 2021-12-29 | 5,820.00 | 5,860.00 | 5,750.00 | 5,760.00 | 4,398.13 | 33,322 |
| 2021-12-28 | 5,870.00 | 5,930.00 | 5,830.00 | 5,930.00 | 4,375.23 | 38,343 |
| 2021-12-27 | 5,820.00 | 5,890.00 | 5,810.00 | 5,870.00 | 4,330.96 | 27,469 |
| 2021-12-24 | 5,790.00 | 5,860.00 | 5,780.00 | 5,820.00 | 4,294.07 | 28,226 |
| 2021-12-23 | 5,790.00 | 5,820.00 | 5,740.00 | 5,790.00 | 4,271.93 | 23,577 |
| 2021-12-22 | 5,770.00 | 5,800.00 | 5,750.00 | 5,770.00 | 4,257.18 | 23,694 |
| 2021-12-21 | 5,730.00 | 5,880.00 | 5,700.00 | 5,750.00 | 4,242.42 | 22,254 |
| 2021-12-20 | 5,730.00 | 5,870.00 | 5,700.00 | 5,780.00 | 4,264.55 | 40,132 |
| 2021-12-17 | 5,750.00 | 5,850.00 | 5,750.00 | 5,790.00 | 4,271.93 | 28,015 |
| 2021-12-16 | 5,730.00 | 5,800.00 | 5,680.00 | 5,750.00 | 4,242.42 | 41,530 |
| 2021-12-15 | 5,800.00 | 5,850.00 | 5,720.00 | 5,720.00 | 4,220.29 | 30,597 |
| 2021-12-14 | 5,750.00 | 5,910.00 | 5,710.00 | 5,810.00 | 4,286.69 | 44,336 |
| 2021-12-13 | 5,690.00 | 5,880.00 | 5,690.00 | 5,770.00 | 4,257.18 | 38,437 |
| 2021-12-10 | 5,700.00 | 5,740.00 | 5,680.00 | 5,690.00 | 4,198.15 | 11,841 |
| 2021-12-09 | 5,620.00 | 5,730.00 | 5,600.00 | 5,710.00 | 4,212.91 | 22,188 |
| 2021-12-08 | 5,740.00 | 5,810.00 | 5,520.00 | 5,570.00 | 4,109.61 | 94,632 |
| 2021-12-07 | 5,820.00 | 5,910.00 | 5,690.00 | 5,700.00 | 4,205.53 | 77,247 |
| 2021-12-06 | 5,680.00 | 5,820.00 | 5,550.00 | 5,820.00 | 4,294.07 | 37,531 |
| 2021-12-03 | 5,620.00 | 5,730.00 | 5,550.00 | 5,680.00 | 4,190.77 | 26,841 |
| 2021-12-02 | 5,400.00 | 5,660.00 | 5,320.00 | 5,590.00 | 4,124.37 | 26,742 |
| 2021-12-01 | 5,180.00 | 5,450.00 | 5,160.00 | 5,410.00 | 3,991.56 | 84,054 |
| 2021-11-30 | 5,490.00 | 5,560.00 | 5,180.00 | 5,270.00 | 3,888.27 | 102,081 |
| 2021-11-29 | 5,450.00 | 5,600.00 | 5,400.00 | 5,510.00 | 4,065.34 | 50,388 |
| 2021-11-26 | 5,840.00 | 5,850.00 | 5,550.00 | 5,670.00 | 4,183.39 | 59,414 |
| 2021-11-25 | 5,910.00 | 5,920.00 | 5,840.00 | 5,860.00 | 4,323.58 | 21,692 |
| 2021-11-24 | 5,890.00 | 5,970.00 | 5,840.00 | 5,960.00 | 4,397.36 | 50,558 |
| 2021-11-23 | 5,920.00 | 6,070.00 | 5,860.00 | 5,990.00 | 4,419.49 | 57,973 |
| 2021-11-22 | 6,100.00 | 6,110.00 | 5,860.00 | 5,930.00 | 4,375.23 | 64,523 |
| 2021-11-19 | 6,110.00 | 6,140.00 | 6,050.00 | 6,100.00 | 4,500.65 | 65,708 |
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.