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%WTI99.42▲ 2.34%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-173,210.003,250.003,175.003,235.002,735.9521,656
2022-05-163,165.003,220.003,150.003,160.002,672.5222,427
2022-05-133,115.003,150.003,100.003,130.002,647.1520,360
2022-05-123,125.003,190.003,100.003,115.002,634.4717,164
2022-05-113,140.003,140.003,110.003,125.002,642.9211,531
2022-05-103,095.003,150.003,015.003,140.002,655.6119,892
2022-05-093,230.003,230.003,090.003,090.002,613.3222,903
2022-05-063,280.003,295.003,180.003,230.002,731.7335,664
2022-05-043,335.003,340.003,270.003,295.002,786.7021,530
2022-05-033,330.003,355.003,305.003,320.002,807.847,998
2022-05-023,340.003,370.003,310.003,350.002,833.219,442
2022-04-293,350.003,390.003,280.003,340.002,824.7624,289
2022-04-283,330.003,380.003,310.003,350.002,833.2137,261
2022-04-273,335.003,355.003,270.003,325.002,812.0721,028
2022-04-263,355.003,400.003,350.003,380.002,858.5932,258
2022-04-253,360.003,380.003,315.003,350.002,833.2132,549
2022-04-223,335.003,395.003,335.003,390.002,867.0460,406
2022-04-213,315.003,375.003,315.003,360.002,841.6774,567
2022-04-203,275.003,320.003,265.003,315.002,803.6138,312
2022-04-193,250.003,305.003,245.003,300.002,790.9328,629
2022-04-183,300.003,315.003,250.003,275.002,769.7831,071
2022-04-153,260.003,320.003,245.003,295.002,786.7032,705
2022-04-143,295.003,300.003,235.003,280.002,774.0150,529
2022-04-133,285.003,325.003,250.003,295.002,786.7052,265
2022-04-123,240.003,330.003,200.003,285.002,778.24112,880
2022-04-113,230.003,300.003,205.003,260.002,757.10133,130
2022-04-083,205.003,250.003,190.003,230.002,731.7343,249
2022-04-073,220.003,230.003,175.003,195.002,702.1214,469
2022-04-063,210.003,275.003,180.003,230.002,731.7355,602
2022-04-053,200.003,240.003,200.003,215.002,719.0430,204
2022-04-043,210.003,265.003,180.003,220.002,723.2731,260
2022-04-013,205.003,230.003,160.003,215.002,719.0442,234
2022-03-313,185.003,240.003,175.003,235.002,735.9538,784
2022-03-303,225.003,225.003,110.003,220.002,723.2717,996
2022-03-293,210.003,250.003,180.003,235.002,735.9549,916
2022-03-283,155.003,280.003,135.003,215.002,719.0466,768
2022-03-253,175.003,210.003,140.003,145.002,659.8430,952
2022-03-243,240.003,240.003,130.003,175.002,685.21201,681
2022-03-233,110.003,180.003,105.003,135.002,651.38219,521
2022-03-223,100.003,100.003,075.003,095.002,617.5522,746
2022-03-213,020.003,255.003,020.003,085.002,609.09115,534
2022-03-183,010.003,020.002,985.003,020.002,554.1215,689
2022-03-173,010.003,020.002,970.003,010.002,545.6635,382
2022-03-162,960.003,000.002,955.003,000.002,537.2124,875
2022-03-152,965.002,970.002,945.002,965.002,507.6110,338
2022-03-142,970.003,000.002,940.002,965.002,507.6110,058
2022-03-112,990.003,000.002,970.002,990.002,528.759,577
2022-03-102,980.002,995.002,935.002,990.002,528.7524,528
2022-03-082,940.002,985.002,905.002,940.002,486.467,555
2022-03-072,975.002,975.002,895.002,940.002,486.4617,044
2022-03-042,980.002,980.002,945.002,975.002,516.0616,021
2022-03-032,970.002,990.002,940.002,980.002,520.2923,271
2022-03-022,960.002,980.002,950.002,970.002,511.8315,086
2022-02-282,935.002,965.002,930.002,960.002,503.385,410
2022-02-252,940.002,950.002,900.002,940.002,486.4612,381
2022-02-242,970.002,980.002,890.002,920.002,469.5515,783
2022-02-232,945.002,970.002,945.002,955.002,499.1529,180
2022-02-222,990.003,015.002,945.002,950.002,494.9213,666
2022-02-213,020.003,025.002,995.003,020.002,554.1221,863
2022-02-182,945.003,030.002,940.003,025.002,558.3515,689
← NewerPage 19 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.