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%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,710.002,760.002,680.002,725.002,485.3128,050
2024-07-232,735.002,760.002,705.002,710.002,471.6315,540
2024-07-222,760.002,760.002,710.002,715.002,476.1910,484
2024-07-192,710.002,760.002,700.002,720.002,480.757,463
2024-07-182,695.002,740.002,695.002,730.002,489.873,982
2024-07-162,740.002,765.002,730.002,740.002,498.9917,781
2024-07-152,740.002,760.002,735.002,750.002,508.112,521
2024-07-122,745.002,770.002,735.002,740.002,498.9914,167
2024-07-112,730.002,785.002,730.002,755.002,512.6714,676
2024-07-102,740.002,790.002,730.002,740.002,498.996,101
2024-07-092,715.002,780.002,715.002,745.002,503.5513,382
2024-07-082,715.002,750.002,700.002,715.002,476.196,116
2024-07-052,720.002,735.002,690.002,715.002,476.1910,192
2024-07-042,705.002,775.002,705.002,720.002,480.7513,947
2024-07-032,725.002,750.002,720.002,735.002,494.432,397
2024-07-022,720.002,760.002,720.002,730.002,489.875,048
2024-07-012,715.002,800.002,710.002,730.002,489.8714,678
2024-06-282,710.002,740.002,710.002,740.002,498.993,500
2024-06-272,715.002,730.002,705.002,720.002,480.755,005
2024-06-262,765.002,770.002,710.002,715.002,476.1915,287
2024-06-252,775.002,775.002,745.002,750.002,508.1113,875
2024-06-242,785.002,785.002,745.002,750.002,508.1110,213
2024-06-212,790.002,795.002,755.002,785.002,540.038,002
2024-06-202,780.002,810.002,765.002,795.002,549.166,759
2024-06-192,780.002,820.002,760.002,785.002,540.0310,179
2024-06-182,795.002,820.002,750.002,780.002,535.4720,015
2024-06-172,775.002,795.002,775.002,780.002,535.477,528
2024-06-142,790.002,815.002,775.002,795.002,549.168,902
2024-06-132,815.002,815.002,775.002,795.002,549.165,993
2024-06-122,770.002,820.002,770.002,805.002,558.2815,661
2024-06-112,755.002,785.002,755.002,775.002,530.914,507
2024-06-102,735.002,790.002,735.002,770.002,526.3513,837
2024-06-072,755.002,785.002,740.002,760.002,517.2311,402
2024-06-052,735.002,845.002,715.002,760.002,517.2338,200
2024-06-042,770.002,770.002,715.002,725.002,485.3117,547
2024-06-032,715.002,795.002,700.002,745.002,503.5539,479
2024-05-312,700.002,890.002,645.002,710.002,471.63212,349
2024-05-302,745.002,745.002,680.002,680.002,444.2724,366
2024-05-292,780.002,780.002,730.002,735.002,494.4317,808
2024-05-282,780.002,785.002,745.002,770.002,526.3511,638
2024-05-272,790.002,790.002,745.002,775.002,530.919,557
2024-05-242,770.002,790.002,750.002,775.002,530.9113,502
2024-05-232,790.002,790.002,760.002,765.002,521.794,497
2024-05-222,785.002,800.002,765.002,775.002,530.917,116
2024-05-212,815.002,815.002,750.002,775.002,530.918,303
2024-05-202,785.002,795.002,785.002,795.002,549.1617,723
2024-05-172,780.002,780.002,730.002,755.002,512.6720,711
2024-05-162,765.002,800.002,760.002,780.002,535.4711,719
2024-05-142,750.002,785.002,750.002,775.002,530.916,991
2024-05-132,775.002,790.002,725.002,750.002,508.1120,366
2024-05-102,795.002,810.002,770.002,775.002,530.9113,883
2024-05-092,800.002,810.002,775.002,805.002,558.287,663
2024-05-082,780.002,785.002,765.002,785.002,540.0310,845
2024-05-072,750.002,775.002,750.002,775.002,530.917,707
2024-05-032,780.002,800.002,730.002,750.002,508.1111,619
2024-05-022,760.002,790.002,760.002,770.002,526.355,145
2024-04-302,785.002,800.002,775.002,775.002,530.913,186
2024-04-292,795.002,800.002,765.002,785.002,540.039,396
2024-04-262,785.002,800.002,770.002,800.002,553.725,074
2024-04-252,750.002,775.002,750.002,775.002,530.914,158
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29110.0000 KRW
2024-12-27110.0000 KRW
2023-12-27110.0000 KRW
2022-12-28105.0000 KRW
2021-12-29105.0000 KRW
2020-12-29105.0000 KRW
2019-12-27115.0000 KRW

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