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
2025-07-234,660.004,685.004,640.004,680.004,380.3213,942
2025-07-224,640.004,675.004,630.004,670.004,370.9618,740
2025-07-214,630.004,650.004,530.004,640.004,342.8812,104
2025-07-184,655.004,675.004,610.004,630.004,333.5211,877
2025-07-174,640.004,670.004,615.004,655.004,356.9223,888
2025-07-164,610.004,660.004,590.004,635.004,338.2018,209
2025-07-154,615.004,625.004,585.004,610.004,314.8019,464
2025-07-144,600.004,610.004,570.004,610.004,314.8011,027
2025-07-114,530.004,600.004,530.004,600.004,305.4426,459
2025-07-104,560.004,605.004,530.004,535.004,244.6116,811
2025-07-094,560.004,565.004,515.004,560.004,268.009,422
2025-07-084,525.004,560.004,480.004,560.004,268.0010,862
2025-07-074,565.004,570.004,510.004,550.004,258.647,447
2025-07-044,575.004,590.004,535.004,560.004,268.009,091
2025-07-034,575.004,590.004,565.004,575.004,282.049,186
2025-07-024,555.004,570.004,550.004,560.004,268.005,429
2025-07-014,560.004,585.004,550.004,570.004,277.3617,273
2025-06-304,600.004,600.004,540.004,545.004,253.965,433
2025-06-274,570.004,600.004,535.004,600.004,305.446,828
2025-06-264,620.004,625.004,530.004,570.004,277.367,325
2025-06-254,620.004,620.004,590.004,620.004,324.168,695
2025-06-244,610.004,620.004,590.004,620.004,324.1614,556
2025-06-234,580.004,620.004,575.004,595.004,300.7610,427
2025-06-204,590.004,590.004,560.004,580.004,286.7210,401
2025-06-194,590.004,605.004,580.004,590.004,296.086,013
2025-06-184,570.004,615.004,570.004,590.004,296.085,674
2025-06-174,595.004,620.004,570.004,605.004,310.1217,077
2025-06-164,615.004,625.004,585.004,620.004,324.1625,853
2025-06-134,650.004,650.004,560.004,640.004,342.8817,961
2025-06-124,650.004,655.004,605.004,650.004,352.2434,362
2025-06-114,650.004,660.004,615.004,650.004,352.246,678
2025-06-104,650.004,670.004,630.004,650.004,352.246,608
2025-06-094,600.004,660.004,600.004,645.004,347.5617,444
2025-06-054,645.004,655.004,580.004,590.004,296.089,441
2025-06-044,590.004,720.004,590.004,645.004,347.5615,962
2025-06-024,635.004,635.004,535.004,600.004,305.444,797
2025-05-304,620.004,640.004,595.004,630.004,333.523,721
2025-05-294,540.004,625.004,525.004,625.004,328.8410,525
2025-05-284,560.004,590.004,480.004,550.004,258.6410,043
2025-05-274,500.004,640.004,470.004,605.004,310.1212,886
2025-05-264,530.004,555.004,380.004,510.004,221.217,760
2025-05-234,500.004,595.004,500.004,530.004,239.934,290
2025-05-224,540.004,540.004,480.004,500.004,211.855,234
2025-05-214,480.004,580.004,480.004,540.004,249.296,441
2025-05-204,480.004,515.004,480.004,510.004,221.211,967
2025-05-194,540.004,540.004,470.004,490.004,202.495,356
2025-05-164,530.004,545.004,485.004,535.004,244.616,447
2025-05-154,530.004,535.004,510.004,535.004,244.612,877
2025-05-144,470.004,550.004,465.004,530.004,239.9315,078
2025-05-134,505.004,505.004,430.004,470.004,183.778,256
2025-05-124,420.004,530.004,405.004,490.004,202.497,055
2025-05-094,420.004,430.004,410.004,420.004,136.971,830
2025-05-084,440.004,440.004,400.004,420.004,136.974,738
2025-05-074,455.004,455.004,390.004,415.004,132.297,801
2025-05-024,450.004,470.004,420.004,450.004,165.052,046
2025-04-304,425.004,500.004,400.004,450.004,165.056,465
2025-04-294,425.004,425.004,400.004,420.004,136.974,521
2025-04-284,415.004,430.004,400.004,420.004,136.977,396
2025-04-254,430.004,470.004,400.004,415.004,132.295,750
2025-04-244,475.004,475.004,410.004,415.004,132.294,479
← NewerPage 6 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.