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
2023-07-313,505.003,570.003,470.003,540.003,112.75135,334
2023-07-283,405.003,540.003,390.003,505.003,081.98160,785
2023-07-273,430.003,705.003,400.003,430.003,016.03746,975
2023-07-263,850.003,915.003,350.003,395.002,985.251,459,936
2023-07-253,480.003,735.003,475.003,640.003,200.681,084,907
2023-07-243,345.003,595.003,345.003,470.003,051.20671,297
2023-07-213,280.003,355.003,280.003,350.002,945.6847,812
2023-07-203,315.003,340.003,235.003,335.002,932.5095,591
2023-07-193,335.003,355.003,200.003,315.002,914.9194,533
2023-07-183,300.003,415.003,275.003,335.002,932.50198,633
2023-07-173,345.003,390.003,265.003,275.002,879.7499,851
2023-07-143,375.003,380.003,310.003,350.002,945.68121,365
2023-07-133,390.003,550.003,345.003,345.002,941.29201,528
2023-07-123,435.003,465.003,350.003,385.002,976.46157,359
2023-07-113,430.003,525.003,385.003,460.003,042.41168,992
2023-07-103,500.003,650.003,435.003,445.003,029.22653,962
2023-07-073,255.003,555.003,250.003,495.003,073.181,002,393
2023-07-063,300.003,415.003,265.003,270.002,875.34297,223
2023-07-053,380.003,485.003,305.003,305.002,906.12740,008
2023-07-043,300.003,585.003,295.003,350.002,945.681,914,985
2023-07-033,285.003,305.003,260.003,300.002,901.7255,449
2023-06-303,205.003,290.003,205.003,285.002,888.5372,541
2023-06-293,245.003,280.003,195.003,200.002,813.7950,892
2023-06-283,265.003,285.003,240.003,260.002,866.5557,254
2023-06-273,225.003,270.003,200.003,260.002,866.5559,101
2023-06-263,200.003,225.003,150.003,220.002,831.3745,065
2023-06-233,215.003,240.003,180.003,195.002,809.3931,386
2023-06-223,180.003,225.003,155.003,190.002,805.0013,920
2023-06-213,200.003,220.003,140.003,180.002,796.2023,814
2023-06-203,220.003,220.003,160.003,195.002,809.3927,298
2023-06-193,185.003,220.003,165.003,185.002,800.6014,074
2023-06-163,185.003,230.003,170.003,185.002,800.6021,381
2023-06-153,155.003,195.003,095.003,185.002,800.6044,396
2023-06-143,225.003,225.003,140.003,155.002,774.2248,597
2023-06-133,175.003,210.003,175.003,205.002,818.1933,938
2023-06-123,215.003,230.003,170.003,205.002,818.1932,907
2023-06-093,215.003,250.003,185.003,215.002,826.9833,141
2023-06-083,245.003,270.003,180.003,200.002,813.7955,576
2023-06-073,255.003,285.003,220.003,225.002,835.7738,051
2023-06-053,215.003,270.003,215.003,260.002,866.5534,686
2023-06-023,200.003,250.003,160.003,215.002,826.9833,464
2023-06-013,195.003,225.003,155.003,170.002,787.4173,011
2023-05-313,210.003,260.003,150.003,160.002,778.6288,563
2023-05-303,180.003,250.003,170.003,240.002,848.9673,010
2023-05-263,275.003,275.003,160.003,170.002,787.41102,997
2023-05-253,325.003,325.003,225.003,275.002,879.7496,858
2023-05-243,330.003,415.003,275.003,330.002,928.10102,960
2023-05-233,390.003,450.003,330.003,330.002,928.10119,672
2023-05-223,380.003,420.003,335.003,395.002,985.2590,085
2023-05-193,395.003,395.003,325.003,380.002,972.06134,347
2023-05-183,240.003,400.003,240.003,385.002,976.46194,453
2023-05-173,180.003,250.003,180.003,240.002,848.9680,945
2023-05-163,325.003,365.003,145.003,180.002,796.20186,424
2023-05-153,430.003,455.003,260.003,300.002,901.72341,211
2023-05-123,520.003,525.003,360.003,430.003,016.03698,710
2023-05-113,280.003,400.003,260.003,400.002,989.65293,747
2023-05-103,235.003,280.003,210.003,260.002,866.5577,510
2023-05-093,275.003,290.003,160.003,215.002,826.9861,358
2023-05-083,230.003,280.003,180.003,250.002,857.7566,213
2023-05-043,190.003,255.003,135.003,180.002,796.2088,763
← NewerPage 14 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.