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
2025-04-234,470.004,490.004,440.004,470.004,183.775,687
2025-04-224,440.004,490.004,430.004,470.004,183.777,383
2025-04-214,405.004,550.004,405.004,465.004,179.098,587
2025-04-184,415.004,450.004,370.004,410.004,127.619,178
2025-04-174,385.004,450.004,370.004,420.004,136.978,391
2025-04-164,370.004,405.004,360.004,385.004,104.213,085
2025-04-154,370.004,455.004,370.004,390.004,108.895,690
2025-04-144,340.004,370.004,295.004,370.004,090.173,793
2025-04-114,375.004,390.004,300.004,315.004,038.694,469
2025-04-104,275.004,480.004,255.004,370.004,090.177,064
2025-04-094,500.004,500.004,230.004,260.003,987.2120,274
2025-04-084,235.004,300.004,235.004,255.003,982.539,470
2025-04-074,285.004,285.004,160.004,235.003,963.8211,050
2025-04-044,280.004,320.004,265.004,320.004,043.374,686
2025-04-034,275.004,310.004,230.004,295.004,019.977,298
2025-04-024,305.004,350.004,260.004,295.004,019.976,368
2025-04-014,285.004,310.004,275.004,305.004,029.336,130
2025-03-314,300.004,335.004,230.004,275.004,001.2519,076
2025-03-284,370.004,370.004,315.004,330.004,052.734,235
2025-03-274,425.004,430.004,365.004,390.004,108.899,268
2025-03-264,355.004,470.004,355.004,425.004,141.657,766
2025-03-254,335.004,385.004,295.004,355.004,076.1317,009
2025-03-244,345.004,350.004,295.004,335.004,057.4110,324
2025-03-214,345.004,355.004,335.004,345.004,066.772,068
2025-03-204,350.004,355.004,325.004,350.004,071.454,826
2025-03-194,355.004,360.004,330.004,350.004,071.454,557
2025-03-184,390.004,390.004,340.004,340.004,062.095,912
2025-03-174,440.004,440.004,345.004,385.004,104.216,768
2025-03-144,420.004,485.004,395.004,400.004,118.258,213
2025-03-134,380.004,430.004,365.004,410.004,127.614,886
2025-03-124,380.004,385.004,310.004,380.004,099.538,013
2025-03-114,365.004,410.004,345.004,350.004,071.4513,361
2025-03-104,485.004,500.004,370.004,425.004,141.6530,521
2025-03-074,455.004,665.004,370.004,470.004,183.7774,137
2025-03-064,500.004,505.004,420.004,455.004,169.7324,546
2025-03-054,380.004,735.004,365.004,450.004,165.05132,161
2025-03-044,400.004,405.004,330.004,380.004,099.535,794
2025-02-284,375.004,420.004,375.004,400.004,118.255,268
2025-02-274,435.004,455.004,380.004,380.004,099.5316,733
2025-02-264,490.004,500.004,360.004,455.004,169.7311,273
2025-02-254,325.004,575.004,305.004,495.004,207.1712,677
2025-02-244,300.004,360.004,300.004,335.004,057.4129,601
2025-02-214,350.004,680.004,305.004,325.004,048.0591,637
2025-02-204,330.004,365.004,300.004,330.004,052.735,215
2025-02-194,275.004,330.004,275.004,330.004,052.735,012
2025-02-184,310.004,310.004,280.004,280.004,005.938,673
2025-02-174,290.004,330.004,285.004,295.004,019.977,795
2025-02-144,275.004,295.004,270.004,285.004,010.612,977
2025-02-134,250.004,290.004,235.004,275.004,001.2510,516
2025-02-124,285.004,285.004,210.004,250.003,977.8527,605
2025-02-114,295.004,300.004,250.004,285.004,010.618,942
2025-02-104,315.004,315.004,290.004,300.004,024.656,832
2025-02-074,325.004,340.004,280.004,295.004,019.9711,874
2025-02-064,290.004,305.004,275.004,305.004,029.3316,953
2025-02-054,265.004,290.004,240.004,290.004,015.292,624
2025-02-044,200.004,285.004,200.004,260.003,987.215,486
2025-02-034,250.004,290.004,175.004,200.003,931.0631,222
2025-01-314,290.004,300.004,280.004,285.004,010.615,436
2025-01-244,310.004,315.004,260.004,290.004,015.2915,218
2025-01-234,335.004,335.004,280.004,280.004,005.9331,221
← NewerPage 7 of 21 · 1,225 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.