Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,720.002,790.002,655.002,725.002,304.6362,052
2022-11-092,630.002,715.002,630.002,705.002,287.7120,548
2022-11-082,600.002,640.002,575.002,630.002,224.2811,732
2022-11-072,580.002,620.002,565.002,590.002,190.4518,181
2022-11-042,590.002,615.002,565.002,615.002,211.607,592
2022-11-032,580.002,620.002,535.002,610.002,207.377,139
2022-11-022,550.002,595.002,545.002,590.002,190.455,223
2022-11-012,590.002,610.002,545.002,555.002,160.857,963
2022-10-312,590.002,590.002,550.002,570.002,173.545,179
2022-10-282,585.002,600.002,535.002,570.002,173.545,236
2022-10-272,555.002,590.002,535.002,565.002,169.311,327
2022-10-262,580.002,580.002,520.002,555.002,160.854,848
2022-10-252,555.002,570.002,540.002,540.002,148.178,809
2022-10-242,560.002,590.002,550.002,560.002,165.085,829
2022-10-212,535.002,590.002,520.002,560.002,165.084,576
2022-10-202,565.002,600.002,530.002,575.002,177.775,977
2022-10-192,545.002,580.002,520.002,565.002,169.3123,384
2022-10-182,555.002,575.002,510.002,520.002,131.258,426
2022-10-172,480.002,570.002,475.002,510.002,122.805,531
2022-10-142,465.002,530.002,465.002,490.002,105.8812,941
2022-10-132,470.002,530.002,405.002,455.002,076.2816,448
2022-10-122,465.002,515.002,435.002,495.002,110.112,307
2022-10-112,520.002,560.002,465.002,465.002,084.747,587
2022-10-072,550.002,620.002,505.002,580.002,182.007,400
2022-10-062,500.002,615.002,500.002,575.002,177.7721,600
2022-10-052,515.002,515.002,450.002,500.002,114.3412,845
2022-10-042,440.002,500.002,400.002,450.002,072.0535,269
2022-09-302,520.002,530.002,390.002,390.002,021.3178,514
2022-09-292,560.002,635.002,530.002,530.002,139.7117,778
2022-09-282,595.002,620.002,410.002,540.002,148.1710,750
2022-09-272,505.002,600.002,505.002,595.002,194.6812,541
2022-09-262,645.002,660.002,505.002,535.002,143.9423,182
2022-09-232,695.002,770.002,635.002,675.002,262.3435,549
2022-09-222,640.002,675.002,610.002,675.002,262.3413,068
2022-09-212,715.002,720.002,625.002,680.002,266.5712,406
2022-09-202,715.002,790.002,690.002,715.002,296.1710,547
2022-09-192,745.002,795.002,700.002,700.002,283.496,469
2022-09-162,750.002,795.002,715.002,750.002,325.7716,887
2022-09-152,740.002,795.002,725.002,770.002,342.696,471
2022-09-142,710.002,750.002,665.002,745.002,321.545,291
2022-09-132,705.002,790.002,705.002,755.002,330.0010,043
2022-09-082,740.002,740.002,690.002,700.002,283.495,625
2022-09-072,720.002,745.002,660.002,745.002,321.5415,429
2022-09-062,695.002,730.002,680.002,720.002,300.405,711
2022-09-052,675.002,730.002,590.002,695.002,279.2620,212
2022-09-022,660.002,705.002,640.002,695.002,279.26131,241
2022-09-012,770.002,790.002,690.002,690.002,275.0323,326
2022-08-312,790.002,815.002,755.002,770.002,342.6913,785
2022-08-302,745.002,815.002,745.002,790.002,359.606,778
2022-08-292,830.002,830.002,705.002,760.002,334.2314,265
2022-08-262,870.002,880.002,850.002,870.002,427.268,553
2022-08-252,835.002,890.002,820.002,880.002,435.7218,997
2022-08-242,790.002,835.002,775.002,820.002,384.976,640
2022-08-232,815.002,820.002,740.002,820.002,384.9714,985
2022-08-222,850.002,860.002,810.002,820.002,384.975,479
2022-08-192,840.002,860.002,810.002,860.002,418.8015,459
2022-08-182,860.002,865.002,830.002,860.002,418.8012,822
2022-08-172,860.002,885.002,840.002,865.002,423.038,288
2022-08-162,875.002,900.002,865.002,885.002,439.9517,119
2022-08-122,820.002,885.002,805.002,870.002,427.2612,101
← NewerPage 17 of 21 · 1,227 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.