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
2023-02-062,825.002,850.002,795.002,815.002,475.2530,553
2023-02-032,815.002,845.002,790.002,825.002,484.0525,272
2023-02-022,770.002,840.002,770.002,820.002,479.6521,085
2023-02-012,775.002,800.002,765.002,785.002,448.8834,457
2023-01-312,760.002,775.002,720.002,775.002,440.0816,130
2023-01-302,735.002,775.002,715.002,760.002,426.8933,442
2023-01-272,720.002,740.002,695.002,740.002,409.3116,357
2023-01-262,680.002,725.002,660.002,725.002,396.1219,928
2023-01-252,670.002,690.002,635.002,680.002,356.5524,306
2023-01-202,645.002,660.002,620.002,660.002,338.9610,806
2023-01-192,645.002,650.002,620.002,645.002,325.7712,081
2023-01-182,650.002,680.002,635.002,655.002,334.5716,203
2023-01-172,600.002,660.002,600.002,650.002,330.1731,739
2023-01-162,620.002,620.002,590.002,610.002,295.0010,538
2023-01-132,625.002,625.002,590.002,595.002,281.8113,991
2023-01-122,610.002,630.002,600.002,610.002,295.0016,964
2023-01-112,625.002,625.002,585.002,615.002,299.3943,620
2023-01-102,595.002,620.002,565.002,620.002,303.7919,120
2023-01-092,610.002,615.002,560.002,600.002,286.2028,726
2023-01-062,570.002,615.002,525.002,570.002,259.8248,583
2023-01-052,570.002,580.002,530.002,570.002,259.829,195
2023-01-042,480.002,600.002,460.002,545.002,237.8434,977
2023-01-032,570.002,570.002,425.002,565.002,255.4373,582
2023-01-022,665.002,675.002,560.002,560.002,251.0355,538
2022-12-292,670.002,750.002,620.002,670.002,347.7560,620
2022-12-282,710.002,735.002,645.002,705.002,378.5373,298
2022-12-272,775.002,795.002,680.002,750.002,325.77261,603
2022-12-262,790.003,270.002,750.002,775.002,346.921,946,760
2022-12-232,810.002,850.002,765.002,805.002,372.2922,118
2022-12-222,795.002,825.002,760.002,810.002,376.528,605
2022-12-212,765.002,820.002,765.002,805.002,372.297,765
2022-12-202,820.002,830.002,775.002,780.002,351.1413,033
2022-12-192,780.002,880.002,780.002,810.002,376.523,855
2022-12-162,775.002,820.002,775.002,815.002,380.745,357
2022-12-152,810.002,845.002,780.002,815.002,380.7412,859
2022-12-142,800.002,845.002,800.002,810.002,376.525,924
2022-12-132,840.002,855.002,795.002,815.002,380.746,976
2022-12-122,835.002,865.002,800.002,835.002,397.666,326
2022-12-092,830.002,885.002,805.002,840.002,401.8920,123
2022-12-082,870.002,875.002,750.002,840.002,401.8924,293
2022-12-072,815.002,875.002,810.002,860.002,418.806,815
2022-12-062,895.002,895.002,820.002,830.002,393.4312,444
2022-12-052,875.002,910.002,855.002,875.002,431.4916,009
2022-12-022,875.002,875.002,825.002,875.002,431.4913,715
2022-12-012,870.002,880.002,850.002,870.002,427.265,622
2022-11-302,805.002,885.002,805.002,860.002,418.8010,091
2022-11-292,875.002,875.002,845.002,855.002,414.579,171
2022-11-282,885.002,885.002,850.002,855.002,414.573,846
2022-11-252,830.002,890.002,830.002,865.002,423.0326,987
2022-11-242,800.002,840.002,775.002,830.002,393.4353,743
2022-11-232,755.002,800.002,755.002,785.002,355.376,078
2022-11-222,750.002,780.002,725.002,750.002,325.777,709
2022-11-212,820.002,860.002,720.002,780.002,351.1415,698
2022-11-182,780.002,800.002,755.002,775.002,346.9211,291
2022-11-172,800.002,810.002,750.002,775.002,346.927,514
2022-11-162,845.002,880.002,795.002,800.002,368.0613,512
2022-11-152,800.002,865.002,785.002,845.002,406.1228,477
2022-11-142,850.002,850.002,765.002,785.002,355.3716,833
2022-11-112,820.002,890.002,775.002,795.002,363.83100,743
2022-11-102,720.002,790.002,655.002,725.002,304.6362,052
← NewerPage 16 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.