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
2023-10-312,845.002,850.002,770.002,790.002,453.2712,795
2023-10-302,880.002,890.002,795.002,825.002,484.0536,643
2023-10-272,875.002,900.002,810.002,880.002,532.4118,437
2023-10-262,820.002,880.002,785.002,880.002,532.4121,625
2023-10-252,835.002,890.002,830.002,880.002,532.4116,888
2023-10-242,810.002,860.002,700.002,850.002,506.0356,203
2023-10-232,920.002,950.002,790.002,810.002,470.8631,678
2023-10-202,855.002,940.002,835.002,940.002,585.1740,911
2023-10-192,940.002,950.002,830.002,940.002,585.1716,096
2023-10-182,940.002,945.002,895.002,945.002,589.567,702
2023-10-172,855.002,935.002,855.002,925.002,571.9843,000
2023-10-162,880.002,915.002,850.002,855.002,510.4325,488
2023-10-132,840.002,900.002,840.002,880.002,532.4123,498
2023-10-122,780.002,850.002,730.002,840.002,497.2444,203
2023-10-112,675.002,765.002,650.002,730.002,400.5119,704
2023-10-102,720.002,755.002,670.002,675.002,352.1527,307
2023-10-062,640.002,780.002,640.002,755.002,422.5026,655
2023-10-052,830.002,830.002,685.002,685.002,360.9430,204
2023-10-042,840.002,875.002,750.002,770.002,435.6920,711
2023-09-272,800.002,875.002,750.002,840.002,497.2412,786
2023-09-262,805.002,900.002,800.002,825.002,484.0515,730
2023-09-252,935.002,995.002,815.002,850.002,506.0336,668
2023-09-222,940.002,940.002,905.002,935.002,580.779,449
2023-09-213,010.003,010.002,935.002,950.002,593.9620,519
2023-09-202,995.003,060.002,985.003,015.002,651.1211,713
2023-09-192,990.003,090.002,985.003,000.002,637.9317,435
2023-09-183,060.003,060.003,000.003,030.002,664.3112,795
2023-09-153,030.003,085.003,020.003,060.002,690.6931,729
2023-09-143,010.003,060.003,000.003,005.002,642.3216,603
2023-09-133,015.003,065.002,985.003,005.002,642.3247,853
2023-09-123,045.003,090.003,000.003,015.002,651.1220,737
2023-09-113,070.003,070.002,970.003,040.002,673.1025,870
2023-09-083,010.003,030.002,970.003,010.002,646.7216,009
2023-09-073,065.003,095.002,980.002,980.002,620.3423,037
2023-09-063,100.003,105.003,015.003,065.002,695.0831,203
2023-09-053,040.003,115.003,015.003,080.002,708.2728,049
2023-09-043,035.003,065.003,020.003,040.002,673.1020,156
2023-09-013,120.003,120.003,025.003,065.002,695.0839,626
2023-08-313,095.003,120.003,070.003,070.002,699.4826,386
2023-08-303,085.003,090.003,065.003,080.002,708.2730,118
2023-08-293,060.003,120.003,050.003,070.002,699.4840,703
2023-08-282,990.003,060.002,985.003,055.002,686.2937,458
2023-08-252,985.003,000.002,965.002,985.002,624.7414,812
2023-08-242,995.003,005.002,950.002,985.002,624.7422,174
2023-08-233,000.003,015.002,945.002,995.002,633.5338,002
2023-08-222,990.003,035.002,950.002,985.002,624.7447,958
2023-08-212,950.003,015.002,930.002,985.002,624.7434,587
2023-08-182,985.002,995.002,900.002,965.002,607.1551,430
2023-08-172,965.002,980.002,855.002,955.002,598.3684,095
2023-08-163,075.003,075.002,920.002,920.002,567.58151,256
2023-08-143,100.003,110.003,020.003,075.002,703.8776,144
2023-08-113,135.003,175.002,950.003,085.002,712.6797,733
2023-08-103,160.003,200.003,040.003,135.002,756.63134,957
2023-08-093,175.003,195.003,115.003,160.002,778.6255,570
2023-08-083,220.003,280.003,135.003,150.002,769.8286,226
2023-08-073,360.003,360.003,150.003,210.002,822.58142,420
2023-08-043,340.003,400.003,315.003,340.002,936.8965,514
2023-08-033,480.003,480.003,290.003,330.002,928.10213,752
2023-08-023,500.003,640.003,495.003,510.003,086.37216,824
2023-08-013,580.003,585.003,430.003,500.003,077.58130,966
← NewerPage 13 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.