Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-252,750.002,775.002,750.002,775.002,530.914,158
2024-04-242,765.002,775.002,745.002,775.002,530.914,713
2024-04-232,740.002,770.002,740.002,750.002,508.1111,408
2024-04-222,745.002,765.002,740.002,740.002,498.999,954
2024-04-192,760.002,765.002,730.002,750.002,508.119,161
2024-04-182,740.002,775.002,715.002,765.002,521.7913,666
2024-04-172,720.002,740.002,705.002,720.002,480.754,674
2024-04-162,760.002,805.002,700.002,715.002,476.1923,954
2024-04-152,775.002,795.002,760.002,790.002,544.607,400
2024-04-122,750.002,770.002,745.002,770.002,526.357,771
2024-04-112,735.002,760.002,700.002,760.002,517.2312,979
2024-04-092,745.002,755.002,730.002,740.002,498.998,999
2024-04-082,760.002,765.002,725.002,740.002,498.9913,864
2024-04-052,785.002,790.002,735.002,740.002,498.9933,737
2024-04-042,810.002,825.002,750.002,800.002,553.7242,915
2024-04-032,860.002,870.002,700.002,810.002,562.8446,022
2024-04-022,850.002,870.002,840.002,870.002,617.569,335
2024-04-012,865.002,865.002,835.002,865.002,613.0015,103
2024-03-292,835.002,860.002,835.002,860.002,608.447,882
2024-03-282,850.002,855.002,820.002,845.002,594.7635,179
2024-03-272,870.002,870.002,835.002,850.002,599.3242,966
2024-03-262,880.002,890.002,870.002,870.002,617.5622,805
2024-03-252,895.002,895.002,870.002,880.002,626.686,490
2024-03-222,870.002,895.002,870.002,895.002,640.367,226
2024-03-212,870.002,885.002,870.002,880.002,626.686,677
2024-03-202,870.002,895.002,855.002,870.002,617.567,871
2024-03-192,870.002,880.002,855.002,870.002,617.5611,394
2024-03-182,895.002,900.002,870.002,880.002,626.688,512
2024-03-152,885.002,895.002,865.002,895.002,640.3616,078
2024-03-142,870.002,950.002,860.002,885.002,631.2419,487
2024-03-132,870.002,875.002,845.002,870.002,617.5611,796
2024-03-122,870.002,880.002,850.002,865.002,613.0012,021
2024-03-112,875.002,890.002,855.002,865.002,613.0013,248
2024-03-082,890.002,895.002,860.002,875.002,622.1213,767
2024-03-072,905.002,905.002,865.002,890.002,635.8012,465
2024-03-062,870.002,925.002,860.002,870.002,617.5610,370
2024-03-052,910.002,965.002,855.002,875.002,622.1230,215
2024-03-042,950.002,990.002,920.002,925.002,667.7212,159
2024-02-292,920.002,950.002,915.002,950.002,690.529,927
2024-02-282,940.002,950.002,915.002,940.002,681.4011,246
2024-02-273,000.003,000.002,910.002,940.002,681.4036,517
2024-02-263,025.003,030.002,935.003,000.002,736.1244,185
2024-02-233,015.003,030.002,990.003,025.002,758.927,927
2024-02-223,005.003,020.002,990.003,010.002,745.2411,264
2024-02-213,015.003,015.002,990.003,005.002,740.6819,648
2024-02-203,055.003,055.003,015.003,015.002,749.8013,093
2024-02-193,060.003,060.003,035.003,060.002,790.8521,860
2024-02-163,015.003,065.003,015.003,060.002,790.8533,413
2024-02-153,040.003,055.003,020.003,020.002,754.3641,180
2024-02-143,030.003,030.002,965.003,010.002,745.2438,740
2024-02-133,010.003,055.002,980.003,015.002,749.8029,775
2024-02-082,990.003,020.002,960.003,010.002,745.2433,200
2024-02-072,960.002,995.002,950.002,985.002,722.4429,946
2024-02-062,950.002,985.002,915.002,940.002,681.4016,895
2024-02-052,965.002,965.002,910.002,945.002,685.9622,994
2024-02-022,890.002,980.002,875.002,925.002,667.7256,774
2024-02-012,805.002,890.002,805.002,880.002,626.6819,918
2024-01-312,830.002,835.002,800.002,810.002,562.8414,018
2024-01-302,820.002,875.002,820.002,835.002,585.6430,952
2024-01-292,810.002,845.002,800.002,820.002,571.9617,598
← NewerPage 11 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.