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
2024-10-254,780.004,785.004,700.004,715.004,129.586,132
2024-10-244,765.004,800.004,765.004,780.004,186.512,619
2024-10-234,805.004,820.004,780.004,815.004,217.174,040
2024-10-224,810.004,820.004,770.004,805.004,208.418,905
2024-10-214,750.004,810.004,750.004,810.004,212.796,177
2024-10-184,740.004,770.004,715.004,770.004,177.753,923
2024-10-174,710.004,745.004,710.004,740.004,151.4812,880
2024-10-164,705.004,740.004,705.004,740.004,151.481,056
2024-10-154,670.004,745.004,670.004,740.004,151.485,243
2024-10-144,660.004,695.004,660.004,695.004,112.075,265
2024-10-114,625.004,675.004,625.004,660.004,081.418,822
2024-10-104,620.004,655.004,615.004,655.004,077.032,160
2024-10-084,650.004,650.004,570.004,630.004,055.144,783
2024-10-074,630.004,655.004,595.004,650.004,072.655,719
2024-10-044,605.004,880.004,595.004,600.004,028.8625,834
2024-10-024,610.004,650.004,560.004,605.004,033.2411,347
2024-09-304,660.004,665.004,620.004,660.004,081.413,330
2024-09-274,720.004,720.004,605.004,665.004,085.7913,323
2024-09-264,650.004,710.004,650.004,710.004,125.203,331
2024-09-254,590.004,650.004,565.004,650.004,072.655,641
2024-09-244,540.004,590.004,540.004,590.004,020.107,409
2024-09-234,520.004,565.004,500.004,550.003,985.073,557
2024-09-204,545.004,590.004,520.004,545.003,980.696,316
2024-09-194,580.004,580.004,540.004,545.003,980.6924,661
2024-09-134,520.004,585.004,485.004,540.003,976.315,608
2024-09-124,560.004,570.004,515.004,540.003,976.315,498
2024-09-114,570.004,570.004,505.004,515.003,954.425,763
2024-09-104,570.004,595.004,520.004,570.004,002.594,934
2024-09-094,470.004,580.004,415.004,580.004,011.3512,292
2024-09-064,580.004,625.004,465.004,565.003,998.2111,629
2024-09-054,650.004,650.004,570.004,580.004,011.3510,678
2024-09-044,690.004,690.004,635.004,650.004,072.655,031
2024-09-034,670.004,705.004,640.004,690.004,107.6913,720
2024-09-024,700.004,710.004,560.004,710.004,125.2010,902
2024-08-304,710.004,710.004,675.004,700.004,116.453,134
2024-08-294,730.004,735.004,660.004,710.004,125.209,684
2024-08-284,760.004,760.004,705.004,730.004,142.722,694
2024-08-274,740.004,765.004,730.004,730.004,142.723,880
2024-08-264,695.004,740.004,690.004,740.004,151.4810,098
2024-08-234,680.004,705.004,670.004,695.004,112.072,822
2024-08-224,690.004,690.004,645.004,685.004,103.3126,522
2024-08-214,700.004,705.004,655.004,685.004,103.3112,079
2024-08-204,650.004,705.004,650.004,695.004,112.075,996
2024-08-194,720.004,720.004,655.004,685.004,103.319,159
2024-08-164,730.004,780.004,695.004,720.004,133.964,592
2024-08-144,650.004,700.004,650.004,700.004,116.454,849
2024-08-134,645.004,655.004,630.004,650.004,072.652,542
2024-08-124,650.004,675.004,630.004,645.004,068.279,161
2024-08-094,605.004,675.004,605.004,645.004,068.2713,361
2024-08-084,460.004,600.004,460.004,595.004,024.4810,630
2024-08-074,435.004,580.004,435.004,505.003,945.6616,043
2024-08-064,400.004,610.004,400.004,490.003,932.5216,295
2024-08-054,785.004,825.004,310.004,400.003,853.6953,088
2024-08-024,920.004,925.004,835.004,845.004,243.4412,922
2024-08-014,870.004,925.004,860.004,925.004,313.515,274
2024-07-314,900.004,900.004,860.004,885.004,278.4810,794
2024-07-304,890.004,915.004,890.004,900.004,291.614,280
2024-07-294,880.004,940.004,880.004,930.004,317.892,857
2024-07-264,855.004,890.004,830.004,880.004,274.107,762
2024-07-254,895.004,910.004,810.004,890.004,282.8616,239
← NewerPage 9 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.