See inside every stock. Pro
WatchlistPro
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%WTI99.03▲ 1.94%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,810.002,850.002,805.002,820.002,384.9714,091
2022-08-102,890.003,010.002,780.002,780.002,351.1484,763
2022-08-092,850.002,890.002,840.002,860.002,418.8019,892
2022-08-082,865.002,900.002,805.002,850.002,410.3525,201
2022-08-052,870.002,895.002,830.002,865.002,423.0321,796
2022-08-042,760.003,000.002,760.002,885.002,439.95213,381
2022-08-032,660.002,760.002,660.002,735.002,313.0939,515
2022-08-022,735.002,780.002,680.002,685.002,270.8014,896
2022-08-012,735.002,780.002,715.002,715.002,296.176,734
2022-07-292,740.002,780.002,710.002,725.002,304.6319,717
2022-07-282,705.002,745.002,690.002,710.002,291.9431,123
2022-07-272,720.002,735.002,680.002,690.002,275.038,494
2022-07-262,725.002,725.002,680.002,720.002,300.402,965
2022-07-252,695.002,750.002,670.002,725.002,304.6310,782
2022-07-222,680.002,710.002,650.002,695.002,279.268,503
2022-07-212,690.002,710.002,670.002,685.002,270.803,474
2022-07-202,720.002,750.002,660.002,690.002,275.0336,443
2022-07-192,615.002,670.002,610.002,640.002,232.7433,295
2022-07-182,605.002,625.002,565.002,615.002,211.606,934
2022-07-152,565.002,650.002,520.002,575.002,177.7715,881
2022-07-142,585.002,630.002,560.002,565.002,169.317,819
2022-07-132,595.002,635.002,585.002,585.002,186.2310,891
2022-07-122,605.002,650.002,530.002,600.002,198.9112,779
2022-07-112,585.002,610.002,550.002,605.002,203.144,879
2022-07-082,580.002,590.002,540.002,580.002,182.0012,108
2022-07-072,575.002,630.002,545.002,570.002,173.545,064
2022-07-062,555.002,575.002,510.002,560.002,165.0811,426
2022-07-052,495.002,560.002,495.002,550.002,156.638,579
2022-07-042,505.002,540.002,455.002,490.002,105.8813,163
2022-07-012,535.002,550.002,505.002,520.002,131.257,868
2022-06-302,560.002,580.002,520.002,565.002,169.319,157
2022-06-292,490.002,560.002,470.002,550.002,156.6316,813
2022-06-282,540.002,570.002,495.002,545.002,152.4010,595
2022-06-272,535.002,535.002,425.002,520.002,131.2527,935
2022-06-242,330.002,425.002,305.002,425.002,050.9124,322
2022-06-232,535.002,610.002,290.002,290.001,936.7365,251
2022-06-222,630.002,630.002,535.002,535.002,143.9444,832
2022-06-212,620.002,680.002,565.002,595.002,194.6841,624
2022-06-202,710.002,740.002,570.002,620.002,215.8347,637
2022-06-172,795.002,795.002,685.002,740.002,317.3138,411
2022-06-162,820.002,910.002,760.002,760.002,334.2335,184
2022-06-152,850.002,895.002,800.002,800.002,368.0626,744
2022-06-142,895.002,895.002,800.002,855.002,414.5761,192
2022-06-133,075.003,075.002,910.002,915.002,465.3275,088
2022-06-103,100.003,150.003,055.003,105.002,626.0124,146
2022-06-093,195.003,195.003,120.003,120.002,638.6912,640
2022-06-083,135.003,200.003,130.003,175.002,685.215,814
2022-06-073,175.003,230.003,150.003,150.002,664.076,549
2022-06-033,205.003,245.003,150.003,175.002,685.2113,001
2022-06-023,215.003,245.003,175.003,205.002,710.5812,603
2022-05-313,215.003,235.003,185.003,225.002,727.5021,221
2022-05-303,140.003,215.003,135.003,215.002,719.0417,428
2022-05-273,115.003,170.003,115.003,125.002,642.927,912
2022-05-263,110.003,150.003,110.003,110.002,630.245,106
2022-05-253,100.003,170.003,075.003,150.002,664.0716,636
2022-05-243,200.003,200.003,080.003,120.002,638.6919,771
2022-05-233,200.003,240.003,140.003,200.002,706.3510,885
2022-05-203,135.003,225.003,135.003,200.002,706.3518,575
2022-05-193,130.003,165.003,100.003,145.002,659.8428,401
2022-05-183,290.003,290.003,155.003,200.002,706.3523,837
← NewerPage 18 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.