Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,220.002,230.002,170.002,195.002,195.0091,548
2026-07-152,230.002,235.002,205.002,210.002,210.003,991
2026-07-142,215.002,245.002,200.002,225.002,225.0014,130
2026-07-132,230.002,240.002,200.002,220.002,220.009,757
2026-07-102,220.002,240.002,220.002,230.002,230.0011,264
2026-07-092,235.002,235.002,205.002,225.002,225.0015,437
2026-07-082,225.002,240.002,200.002,235.002,235.009,401
2026-07-072,230.002,240.002,210.002,230.002,230.006,575
2026-07-062,235.002,245.002,200.002,225.002,225.0043,589
2026-07-032,210.002,235.002,160.002,235.002,235.00155,237
2026-07-022,170.002,240.002,120.002,200.002,200.0094,882
2026-07-012,120.002,175.002,120.002,150.002,150.0029,434
2026-06-302,110.002,125.002,105.002,110.002,110.006,070
2026-06-292,115.002,125.002,055.002,110.002,110.0034,333
2026-06-262,135.002,145.002,050.002,120.002,120.0086,409
2026-06-252,120.002,150.002,105.002,120.002,120.0013,254
2026-06-242,100.002,130.002,065.002,115.002,115.0042,084
2026-06-232,145.002,145.002,050.002,100.002,100.00105,300
2026-06-222,130.002,155.002,110.002,130.002,130.0036,286
2026-06-192,145.002,190.002,125.002,130.002,130.0021,295
2026-06-182,230.002,230.002,140.002,145.002,145.0042,026
2026-06-172,240.002,255.002,205.002,220.002,220.0030,988
2026-06-162,275.002,275.002,220.002,240.002,240.0020,700
2026-06-152,260.002,285.002,220.002,270.002,270.0031,908
2026-06-122,250.002,285.002,235.002,260.002,260.0015,755
2026-06-112,215.002,260.002,215.002,250.002,250.007,023
2026-06-102,245.002,262.002,230.002,245.002,245.0016,748
2026-06-092,270.002,270.002,190.002,260.002,260.0024,003
2026-06-082,170.002,240.002,105.002,215.002,215.0040,745
2026-06-052,195.002,205.002,185.002,195.002,195.008,109
2026-06-042,240.002,240.002,215.002,225.002,225.007,081
2026-06-022,245.002,245.002,200.002,240.002,240.0021,598
2026-06-012,280.002,285.002,190.002,250.002,250.00104,169
2026-05-292,250.002,300.002,220.002,240.002,240.0037,975
2026-05-282,300.002,300.002,215.002,260.002,260.0069,705
2026-05-272,295.002,300.002,230.002,265.002,265.0037,107
2026-05-262,300.002,325.002,280.002,285.002,285.0020,328
2026-05-222,285.002,300.002,255.002,295.002,295.0029,643
2026-05-212,250.002,270.002,250.002,250.002,250.0011,601
2026-05-202,295.002,295.002,230.002,230.002,230.0035,734
2026-05-192,310.002,315.002,265.002,285.002,285.0042,085
2026-05-182,300.002,345.002,300.002,315.002,315.0027,128
2026-05-152,335.002,355.002,300.002,325.002,325.0048,735
2026-05-142,330.002,360.002,300.002,335.002,335.0022,316
2026-05-132,355.002,400.002,320.002,320.002,320.0019,995
2026-05-122,385.002,400.002,330.002,365.002,365.0032,453
2026-05-112,400.002,435.002,360.002,390.002,390.0037,403
2026-05-082,390.002,420.002,365.002,400.002,400.0028,644
2026-05-072,430.002,440.002,380.002,405.002,405.0026,438
2026-05-062,400.002,450.002,380.002,430.002,430.00102,851
2026-05-042,455.002,455.002,400.002,400.002,400.0035,175
2026-04-302,450.002,475.002,415.002,440.002,440.0034,250
2026-04-292,460.002,470.002,400.002,450.002,450.00105,119
2026-04-282,380.002,530.002,365.002,450.002,450.00343,086
2026-04-272,395.002,400.002,365.002,390.002,390.0031,387
2026-04-242,370.002,395.002,360.002,395.002,395.0029,196
2026-04-232,340.002,370.002,340.002,370.002,370.00106,351
2026-04-222,335.002,350.002,325.002,340.002,340.0021,067
2026-04-212,325.002,340.002,325.002,335.002,335.008,560
2026-04-202,350.002,350.002,325.002,330.002,330.0014,720
← NewerPage 2 of 2 · 120 trading days

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.