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
2023-05-033,175.003,225.003,085.003,200.002,813.7987,836
2023-05-023,150.003,205.003,055.003,200.002,813.79107,963
2023-04-283,375.003,390.003,135.003,135.002,756.63252,255
2023-04-273,365.003,420.003,240.003,370.002,963.27315,819
2023-04-263,395.003,490.003,265.003,300.002,901.72586,124
2023-04-253,370.003,440.003,250.003,380.002,972.06409,133
2023-04-243,315.003,375.003,230.003,325.002,923.70214,846
2023-04-213,200.003,395.003,180.003,315.002,914.91573,872
2023-04-203,360.003,405.003,180.003,220.002,831.37341,323
2023-04-193,415.003,490.003,310.003,360.002,954.48960,751
2023-04-183,460.003,490.003,350.003,365.002,958.871,223,110
2023-04-173,150.003,840.003,140.003,515.003,090.779,535,258
2023-04-143,120.003,150.003,065.003,100.002,725.8654,627
2023-04-133,085.003,160.003,050.003,075.002,703.8780,932
2023-04-123,050.003,085.003,020.003,080.002,708.2794,743
2023-04-112,985.003,020.002,955.003,015.002,651.1230,807
2023-04-102,985.003,010.002,865.002,985.002,624.7475,800
2023-04-072,960.002,990.002,940.002,985.002,624.7433,497
2023-04-062,955.002,995.002,935.002,965.002,607.1542,102
2023-04-052,995.003,020.002,940.002,970.002,611.5534,943
2023-04-042,950.003,030.002,925.002,995.002,633.5368,494
2023-04-033,015.003,060.002,970.002,975.002,615.9427,003
2023-03-313,040.003,050.002,960.003,030.002,664.3153,916
2023-03-303,020.003,055.002,960.003,055.002,686.2983,152
2023-03-292,885.003,015.002,885.003,005.002,642.32175,862
2023-03-282,810.002,885.002,810.002,885.002,536.8152,861
2023-03-272,820.002,845.002,780.002,805.002,466.4619,654
2023-03-242,775.002,835.002,775.002,820.002,479.651,871,855
2023-03-232,825.002,840.002,760.002,790.002,453.2738,184
2023-03-222,845.002,865.002,820.002,825.002,484.0510,619
2023-03-212,905.002,920.002,840.002,845.002,501.6319,905
2023-03-202,875.002,930.002,870.002,905.002,554.3912,845
2023-03-172,880.002,925.002,845.002,905.002,554.3923,795
2023-03-162,875.002,915.002,810.002,880.002,532.4133,688
2023-03-152,815.002,890.002,800.002,880.002,532.4115,521
2023-03-142,895.002,915.002,780.002,805.002,466.4627,996
2023-03-132,860.002,925.002,785.002,925.002,571.9840,099
2023-03-102,845.002,960.002,845.002,885.002,536.8145,996
2023-03-092,875.002,915.002,850.002,895.002,545.6022,948
2023-03-082,870.002,890.002,865.002,875.002,528.016,394
2023-03-072,850.002,890.002,845.002,880.002,532.4117,147
2023-03-062,885.002,900.002,825.002,870.002,523.6216,552
2023-03-032,890.002,890.002,810.002,865.002,519.228,688
2023-03-022,860.002,900.002,840.002,840.002,497.2414,557
2023-02-282,875.002,900.002,785.002,860.002,514.8210,479
2023-02-272,895.002,900.002,835.002,870.002,523.6210,488
2023-02-242,880.002,905.002,865.002,895.002,545.6026,140
2023-02-232,860.002,880.002,855.002,875.002,528.0113,828
2023-02-222,890.002,910.002,840.002,850.002,506.0322,862
2023-02-212,845.002,905.002,830.002,890.002,541.2043,376
2023-02-202,845.002,865.002,800.002,850.002,506.0342,049
2023-02-172,795.002,860.002,770.002,845.002,501.6330,966
2023-02-162,695.002,820.002,695.002,800.002,462.0648,513
2023-02-152,765.002,780.002,650.002,715.002,387.3240,462
2023-02-142,760.002,780.002,740.002,765.002,431.2922,682
2023-02-132,790.002,790.002,720.002,785.002,448.8828,958
2023-02-102,805.002,825.002,775.002,775.002,440.0818,963
2023-02-092,785.002,850.002,765.002,835.002,492.8446,376
2023-02-082,825.002,850.002,765.002,785.002,448.8869,370
2023-02-072,815.002,860.002,780.002,835.002,492.8440,085
← NewerPage 15 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.