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%WTI99.10▲ 2.01%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,000.003,010.002,965.002,970.002,511.8318,071
2022-02-162,930.003,025.002,930.002,995.002,532.9823,395
2022-02-152,855.002,970.002,825.002,930.002,478.0015,041
2022-02-142,970.002,995.002,840.002,890.002,444.1827,232
2022-02-113,010.003,035.002,970.002,985.002,524.525,573
2022-02-102,990.003,040.002,960.003,020.002,554.1228,496
2022-02-092,975.003,010.002,965.002,990.002,528.7523,294
2022-02-082,990.003,010.002,980.002,980.002,520.298,193
2022-02-072,985.003,005.002,950.003,005.002,541.4312,184
2022-02-042,990.002,995.002,965.002,965.002,507.6122,054
2022-02-032,950.002,990.002,950.002,980.002,520.2916,334
2022-01-282,880.003,020.002,825.002,940.002,486.4627,928
2022-01-273,030.003,030.002,845.002,850.002,410.3551,970
2022-01-262,860.002,990.002,860.002,945.002,490.699,225
2022-01-252,930.002,950.002,855.002,915.002,465.3239,774
2022-01-242,995.003,010.002,905.002,965.002,507.6140,407
2022-01-213,000.003,030.002,975.003,015.002,549.8921,231
2022-01-203,025.003,060.002,975.003,030.002,562.5818,025
2022-01-193,050.003,085.002,960.003,025.002,558.3523,138
2022-01-183,070.003,105.003,005.003,010.002,545.6657,348
2022-01-173,105.003,125.003,065.003,075.002,600.6445,190
2022-01-143,145.003,165.003,095.003,125.002,642.9247,073
2022-01-133,150.003,170.003,105.003,160.002,672.5236,191
2022-01-123,115.003,150.003,100.003,135.002,651.3845,306
2022-01-113,150.003,150.003,095.003,120.002,638.6927,617
2022-01-103,200.003,200.003,130.003,165.002,676.7520,541
2022-01-073,135.003,195.003,125.003,165.002,676.7521,788
2022-01-063,120.003,205.003,100.003,120.002,638.6980,976
2022-01-053,135.003,145.003,105.003,135.002,651.3849,347
2022-01-043,165.003,170.003,105.003,135.002,651.3857,893
2022-01-033,165.003,180.003,120.003,155.002,668.2936,439
2021-12-303,170.003,200.003,150.003,165.002,676.7517,404
2021-12-293,220.003,240.003,150.003,190.002,697.9036,787
2021-12-283,290.003,290.003,250.003,280.002,685.2150,317
2021-12-273,230.003,290.003,230.003,260.002,668.8446,280
2021-12-243,245.003,245.003,200.003,225.002,640.1823,653
2021-12-233,200.003,255.003,195.003,230.002,644.2858,018
2021-12-223,180.003,210.003,155.003,190.002,611.5325,962
2021-12-213,190.003,190.003,150.003,180.002,603.3426,587
2021-12-203,200.003,210.003,180.003,190.002,611.5324,008
2021-12-173,200.003,360.003,155.003,210.002,627.9067,234
2021-12-163,210.003,250.003,180.003,195.002,615.6224,253
2021-12-153,135.003,270.003,120.003,230.002,644.2868,047
2021-12-143,140.003,175.003,115.003,130.002,562.4142,608
2021-12-133,165.003,215.003,165.003,165.002,591.0632,962
2021-12-103,155.003,190.003,145.003,165.002,591.0623,216
2021-12-093,140.003,170.003,125.003,160.002,586.9747,421
2021-12-083,190.003,190.003,130.003,150.002,578.7854,011
2021-12-073,200.003,235.003,155.003,155.002,582.8836,712
2021-12-063,140.003,270.003,120.003,200.002,619.7268,398
2021-12-033,090.003,165.003,075.003,160.002,586.9779,502
2021-12-023,065.003,115.003,030.003,090.002,529.6682,645
2021-12-013,080.003,185.003,000.003,085.002,525.57154,770
2021-11-303,550.003,600.003,055.003,070.002,513.291,055,177
2021-11-293,330.003,330.003,060.003,230.002,644.28159,480
2021-11-263,365.003,420.003,280.003,330.002,726.1440,976
2021-11-253,305.003,395.003,270.003,365.002,754.8056,268
2021-11-243,250.003,335.003,240.003,305.002,705.6848,131
2021-11-233,225.003,350.003,200.003,240.002,652.4671,240
2021-11-223,205.003,250.003,200.003,225.002,640.1818,680
← NewerPage 20 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.