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
2025-01-224,335.004,360.004,300.004,310.004,034.0114,682
2025-01-214,360.004,370.004,315.004,335.004,057.416,087
2025-01-204,355.004,385.004,340.004,345.004,066.774,905
2025-01-174,415.004,420.004,355.004,355.004,076.134,681
2025-01-164,430.004,430.004,390.004,390.004,108.894,987
2025-01-154,390.004,435.004,390.004,430.004,146.333,375
2025-01-144,430.004,480.004,400.004,400.004,118.255,112
2025-01-134,460.004,475.004,375.004,460.004,174.419,622
2025-01-104,520.004,520.004,460.004,460.004,174.414,842
2025-01-094,510.004,525.004,475.004,520.004,230.573,120
2025-01-084,550.004,550.004,500.004,510.004,221.214,568
2025-01-074,545.004,605.004,545.004,550.004,258.643,487
2025-01-064,570.004,595.004,540.004,540.004,249.294,399
2025-01-034,455.004,570.004,455.004,550.004,258.644,966
2025-01-024,475.004,505.004,455.004,490.004,202.494,664
2024-12-304,480.004,480.004,450.004,475.004,188.452,917
2024-12-274,460.004,600.004,445.004,460.004,174.4117,712
2024-12-264,795.004,800.004,665.004,670.004,090.1726,844
2024-12-244,760.004,840.004,750.004,760.004,169.009,019
2024-12-234,720.004,820.004,720.004,800.004,204.036,595
2024-12-204,830.004,840.004,730.004,730.004,142.7210,591
2024-12-194,700.004,840.004,680.004,830.004,230.319,413
2024-12-184,675.004,725.004,600.004,700.004,116.4513,053
2024-12-174,690.004,690.004,650.004,675.004,094.558,457
2024-12-164,730.004,730.004,665.004,665.004,085.7915,302
2024-12-134,705.004,760.004,680.004,720.004,133.9611,192
2024-12-124,615.004,750.004,615.004,705.004,120.8310,849
2024-12-114,495.004,640.004,495.004,615.004,042.0020,578
2024-12-104,400.004,570.004,375.004,495.003,936.9012,005
2024-12-094,390.004,450.004,380.004,415.003,866.8311,577
2024-12-064,435.004,500.004,400.004,485.003,928.1422,569
2024-12-054,490.004,495.004,470.004,495.003,936.906,101
2024-12-044,325.004,490.004,325.004,490.003,932.5220,500
2024-12-034,480.004,550.004,455.004,550.003,985.074,352
2024-12-024,625.004,625.004,385.004,480.003,923.7618,465
2024-11-294,655.004,670.004,560.004,640.004,063.903,764
2024-11-284,660.004,665.004,630.004,655.004,077.031,946
2024-11-274,675.004,680.004,645.004,660.004,081.411,435
2024-11-264,680.004,685.004,630.004,675.004,094.554,241
2024-11-254,635.004,695.004,600.004,680.004,098.9312,400
2024-11-224,625.004,660.004,625.004,660.004,081.416,633
2024-11-214,630.004,640.004,605.004,640.004,063.903,276
2024-11-204,570.004,630.004,570.004,630.004,055.143,258
2024-11-194,540.004,595.004,540.004,590.004,020.105,656
2024-11-184,520.004,700.004,470.004,580.004,011.3518,232
2024-11-154,390.004,720.004,350.004,520.003,958.7919,662
2024-11-144,450.004,480.004,405.004,420.003,871.218,303
2024-11-134,390.004,445.004,355.004,445.003,893.1115,650
2024-11-124,565.004,570.004,370.004,450.003,897.4952,714
2024-11-114,565.004,575.004,520.004,565.003,998.2111,299
2024-11-084,565.004,595.004,545.004,575.004,006.977,522
2024-11-074,540.004,565.004,520.004,565.003,998.217,247
2024-11-064,540.004,565.004,500.004,540.003,976.3110,130
2024-11-054,505.004,545.004,490.004,540.003,976.314,422
2024-11-044,480.004,520.004,440.004,510.003,950.0419,765
2024-11-014,595.005,420.004,470.004,480.003,923.76569,306
2024-10-314,620.004,620.004,545.004,615.004,042.005,352
2024-10-304,625.004,635.004,600.004,630.004,055.14646
2024-10-294,700.004,715.004,440.004,590.004,020.107,603
2024-10-284,670.004,710.004,670.004,700.004,116.451,962
← NewerPage 8 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.