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
2024-01-262,820.002,840.002,800.002,810.002,562.847,831
2024-01-252,830.002,840.002,815.002,820.002,571.9612,492
2024-01-242,835.002,850.002,830.002,835.002,585.645,785
2024-01-232,830.002,870.002,830.002,850.002,599.326,035
2024-01-222,870.002,885.002,835.002,840.002,590.2012,538
2024-01-192,840.002,905.002,840.002,875.002,622.1210,134
2024-01-182,850.002,875.002,835.002,865.002,613.0010,703
2024-01-172,895.002,895.002,810.002,840.002,590.2021,543
2024-01-162,895.002,905.002,870.002,885.002,631.2413,256
2024-01-152,950.002,970.002,875.002,895.002,640.3642,250
2024-01-122,980.002,980.002,905.002,945.002,685.9628,033
2024-01-113,000.003,000.002,955.002,980.002,717.889,577
2024-01-102,970.002,985.002,935.002,975.002,713.329,798
2024-01-092,970.002,980.002,965.002,980.002,717.887,133
2024-01-083,015.003,015.002,960.002,970.002,708.7619,369
2024-01-052,980.003,015.002,970.002,985.002,722.4411,418
2024-01-042,995.003,000.002,960.002,995.002,731.5613,142
2024-01-032,980.003,045.002,960.002,960.002,699.6421,549
2024-01-023,015.003,065.002,995.003,010.002,745.2419,458
2023-12-283,000.003,065.002,995.003,065.002,795.4115,167
2023-12-273,030.003,045.002,845.003,025.002,758.9232,156
2023-12-263,050.003,070.003,045.003,065.002,695.0829,172
2023-12-223,030.003,060.003,010.003,050.002,681.8933,225
2023-12-213,015.003,035.003,005.003,015.002,651.1213,764
2023-12-202,990.003,025.002,990.003,015.002,651.129,977
2023-12-192,975.003,015.002,975.002,990.002,629.1311,517
2023-12-183,015.003,015.002,985.002,985.002,624.7420,056
2023-12-152,985.003,035.002,975.003,010.002,646.7213,440
2023-12-142,970.003,005.002,965.002,965.002,607.1527,443
2023-12-133,015.003,030.002,965.002,965.002,607.1522,922
2023-12-123,065.003,065.002,990.003,015.002,651.1217,366
2023-12-113,025.003,070.002,995.003,010.002,646.729,758
2023-12-083,060.003,060.002,980.003,025.002,659.9111,486
2023-12-073,040.003,050.002,985.003,045.002,677.5033,691
2023-12-063,030.003,070.003,010.003,035.002,668.707,818
2023-12-053,025.003,050.002,995.003,035.002,668.7026,212
2023-12-043,010.003,050.003,000.003,030.002,664.3114,045
2023-12-012,975.003,030.002,975.003,010.002,646.7216,600
2023-11-302,960.003,020.002,960.003,000.002,637.937,866
2023-11-292,980.003,020.002,960.002,965.002,607.1518,595
2023-11-283,005.003,005.002,975.002,980.002,620.346,759
2023-11-273,025.003,025.002,975.003,005.002,642.328,713
2023-11-243,015.003,040.002,980.003,025.002,659.917,075
2023-11-233,030.003,030.002,995.003,020.002,655.516,297
2023-11-223,035.003,060.002,995.003,030.002,664.318,928
2023-11-212,960.003,090.002,955.003,020.002,655.5141,934
2023-11-203,010.003,030.002,900.002,960.002,602.7532,899
2023-11-172,965.003,045.002,965.003,015.002,651.1217,132
2023-11-162,980.003,020.002,975.003,010.002,646.7217,672
2023-11-152,930.003,000.002,905.002,990.002,629.1344,767
2023-11-142,855.002,915.002,850.002,900.002,550.006,145
2023-11-132,935.002,940.002,830.002,855.002,510.4324,810
2023-11-102,950.002,950.002,880.002,890.002,541.2010,464
2023-11-092,925.002,960.002,915.002,920.002,567.5810,010
2023-11-082,920.002,970.002,885.002,955.002,598.3612,280
2023-11-072,955.002,975.002,905.002,935.002,580.7714,300
2023-11-062,890.002,975.002,850.002,975.002,615.9437,013
2023-11-032,890.002,890.002,835.002,870.002,523.6211,150
2023-11-022,785.002,880.002,785.002,860.002,514.8216,428
2023-11-012,805.002,835.002,775.002,780.002,444.4819,347
← NewerPage 12 of 21 · 1,226 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.