Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 017480.KQ stock page

Samhyun Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-234,560.004,600.004,560.004,595.004,300.768,097
2025-10-224,590.004,595.004,560.004,590.004,296.089,558
2025-10-214,585.004,615.004,565.004,595.004,300.765,392
2025-10-204,570.004,580.004,530.004,580.004,286.7214,583
2025-10-174,520.004,600.004,490.004,570.004,277.3634,009
2025-10-164,595.004,645.004,410.004,555.004,263.3212,449
2025-10-154,600.004,650.004,555.004,595.004,300.768,659
2025-10-144,595.004,615.004,570.004,595.004,300.7615,482
2025-10-134,525.004,595.004,525.004,595.004,300.769,020
2025-10-104,510.004,560.004,500.004,525.004,235.2519,343
2025-10-024,535.004,560.004,510.004,555.004,263.326,238
2025-10-014,535.004,550.004,510.004,535.004,244.612,743
2025-09-304,535.004,540.004,525.004,535.004,244.612,337
2025-09-294,500.004,535.004,450.004,535.004,244.617,793
2025-09-264,580.004,595.004,500.004,500.004,211.8522,146
2025-09-254,630.004,630.004,580.004,580.004,286.728,471
2025-09-244,630.004,635.004,580.004,625.004,328.848,635
2025-09-234,610.004,630.004,590.004,630.004,333.529,685
2025-09-224,585.004,630.004,585.004,610.004,314.805,528
2025-09-194,650.004,650.004,570.004,635.004,338.2013,565
2025-09-184,670.004,675.004,650.004,650.004,352.248,551
2025-09-174,725.004,725.004,640.004,680.004,380.327,833
2025-09-164,745.004,755.004,705.004,725.004,422.447,163
2025-09-154,745.004,745.004,715.004,745.004,441.1612,138
2025-09-124,755.004,755.004,720.004,755.004,450.528,814
2025-09-114,800.004,810.004,720.004,750.004,445.8415,360
2025-09-104,600.004,965.004,600.004,800.004,492.6488,804
2025-09-094,605.004,665.004,535.004,620.004,324.1613,269
2025-09-084,610.004,660.004,565.004,580.004,286.724,861
2025-09-054,615.004,655.004,595.004,610.004,314.802,729
2025-09-044,590.004,630.004,580.004,610.004,314.802,725
2025-09-034,570.004,605.004,570.004,590.004,296.081,831
2025-09-024,585.004,585.004,545.004,575.004,282.044,343
2025-09-014,580.004,630.004,565.004,585.004,291.403,408
2025-08-294,660.004,660.004,600.004,630.004,333.524,227
2025-08-284,625.004,665.004,610.004,660.004,361.6014,624
2025-08-274,600.004,640.004,600.004,635.004,338.202,109
2025-08-264,595.004,650.004,595.004,640.004,342.889,768
2025-08-254,535.004,675.004,530.004,610.004,314.8026,513
2025-08-224,580.004,585.004,500.004,500.004,211.858,773
2025-08-214,500.004,585.004,500.004,580.004,286.723,204
2025-08-204,580.004,580.004,370.004,500.004,211.8512,526
2025-08-194,585.004,620.004,555.004,590.004,296.0823,482
2025-08-184,530.004,560.004,495.004,545.004,253.9611,483
2025-08-144,520.004,545.004,505.004,530.004,239.9318,786
2025-08-134,540.004,540.004,475.004,515.004,225.893,509
2025-08-124,490.004,535.004,490.004,535.004,244.617,280
2025-08-114,550.004,555.004,490.004,520.004,230.5713,098
2025-08-084,585.004,590.004,530.004,565.004,272.6810,454
2025-08-074,595.004,595.004,540.004,590.004,296.086,204
2025-08-064,620.004,625.004,585.004,595.004,300.761,948
2025-08-054,590.004,635.004,590.004,620.004,324.164,572
2025-08-044,535.004,595.004,535.004,595.004,300.763,856
2025-08-014,595.004,630.004,550.004,565.004,272.686,267
2025-07-314,625.004,675.004,560.004,630.004,333.5216,511
2025-07-304,640.004,640.004,580.004,625.004,328.844,005
2025-07-294,640.004,640.004,605.004,640.004,342.885,780
2025-07-284,720.004,720.004,620.004,640.004,342.8810,709
2025-07-254,675.004,710.004,650.004,695.004,394.3626,026
2025-07-244,685.004,690.004,620.004,675.004,375.647,100
← NewerPage 5 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27300.0000 KRW
2023-12-27300.0000 KRW
2022-12-28300.0000 KRW
2022-06-29100.0000 KRW
2021-12-29200.0000 KRW
2021-06-29100.0000 KRW
2020-12-29150.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.