Samhyun Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 6,110.00 | 6,140.00 | 6,050.00 | 6,100.00 | 4,500.65 | 65,708 |
| 2021-11-18 | 5,970.00 | 6,510.00 | 5,960.00 | 6,100.00 | 4,500.65 | 602,158 |
| 2021-11-17 | 5,740.00 | 6,310.00 | 5,740.00 | 5,840.00 | 4,308.82 | 177,786 |
| 2021-11-16 | 5,780.00 | 5,850.00 | 5,680.00 | 5,730.00 | 4,227.66 | 68,941 |
| 2021-11-15 | 5,660.00 | 5,850.00 | 5,580.00 | 5,760.00 | 4,249.80 | 74,793 |
| 2021-11-12 | 5,430.00 | 5,660.00 | 5,430.00 | 5,630.00 | 4,153.88 | 62,039 |
| 2021-11-11 | 5,430.00 | 5,490.00 | 5,360.00 | 5,440.00 | 4,013.70 | 46,909 |
| 2021-11-10 | 5,610.00 | 5,610.00 | 5,440.00 | 5,520.00 | 4,072.72 | 70,519 |
| 2021-11-09 | 5,580.00 | 5,690.00 | 5,560.00 | 5,640.00 | 4,161.26 | 34,481 |
| 2021-11-08 | 5,590.00 | 5,640.00 | 5,450.00 | 5,640.00 | 4,161.26 | 74,841 |
| 2021-11-05 | 5,770.00 | 5,800.00 | 5,560.00 | 5,640.00 | 4,161.26 | 93,066 |
| 2021-11-04 | 6,010.00 | 6,010.00 | 5,770.00 | 5,770.00 | 4,257.18 | 70,070 |
| 2021-11-03 | 6,100.00 | 6,170.00 | 5,940.00 | 5,990.00 | 4,419.49 | 43,643 |
| 2021-11-02 | 5,900.00 | 6,080.00 | 5,880.00 | 6,070.00 | 4,478.52 | 40,521 |
| 2021-11-01 | 6,120.00 | 6,120.00 | 5,860.00 | 5,860.00 | 4,323.58 | 80,142 |
| 2021-10-29 | 6,090.00 | 6,210.00 | 6,080.00 | 6,120.00 | 4,515.41 | 25,860 |
| 2021-10-28 | 6,220.00 | 6,260.00 | 6,020.00 | 6,110.00 | 4,508.03 | 55,359 |
| 2021-10-27 | 6,260.00 | 6,300.00 | 6,220.00 | 6,220.00 | 4,589.19 | 32,939 |
| 2021-10-26 | 6,170.00 | 6,260.00 | 6,170.00 | 6,250.00 | 4,611.33 | 40,587 |
| 2021-10-25 | 6,030.00 | 6,190.00 | 6,010.00 | 6,170.00 | 4,552.30 | 30,033 |
| 2021-10-22 | 6,260.00 | 6,260.00 | 6,050.00 | 6,090.00 | 4,493.28 | 28,804 |
| 2021-10-21 | 6,170.00 | 6,220.00 | 6,140.00 | 6,180.00 | 4,559.68 | 27,213 |
| 2021-10-20 | 6,300.00 | 6,300.00 | 6,050.00 | 6,170.00 | 4,552.30 | 31,915 |
| 2021-10-19 | 6,390.00 | 6,450.00 | 6,180.00 | 6,210.00 | 4,581.81 | 38,309 |
| 2021-10-18 | 6,400.00 | 6,440.00 | 6,320.00 | 6,390.00 | 4,714.62 | 21,570 |
| 2021-10-15 | 6,320.00 | 6,390.00 | 6,270.00 | 6,380.00 | 4,707.24 | 40,171 |
| 2021-10-14 | 6,100.00 | 6,300.00 | 6,060.00 | 6,280.00 | 4,633.46 | 71,727 |
← NewerPage 21 of 21 · 1,227 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.