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%WTI99.52▲ 2.44%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-193,140.003,230.003,115.003,230.002,644.2845,380
2021-11-183,160.003,175.003,100.003,125.002,558.3216,701
2021-11-173,200.003,225.003,125.003,140.002,570.6024,434
2021-11-163,190.003,225.003,175.003,195.002,615.6212,296
2021-11-153,175.003,250.003,170.003,225.002,640.1819,908
2021-11-123,145.003,190.003,145.003,165.002,591.0622,366
2021-11-113,150.003,195.003,130.003,145.002,574.6918,829
2021-11-103,240.003,255.003,175.003,195.002,615.6221,153
2021-11-093,295.003,295.003,220.003,245.002,656.5624,920
2021-11-083,260.003,260.003,225.003,240.002,652.4616,958
2021-11-053,285.003,285.003,235.003,260.002,668.8420,816
2021-11-043,290.003,290.003,240.003,250.002,660.6527,034
2021-11-033,260.003,295.003,250.003,255.002,664.7425,166
2021-11-023,230.003,260.003,230.003,260.002,668.8421,213
2021-11-013,295.003,315.003,225.003,230.002,644.2834,810
2021-10-293,325.003,365.003,280.003,295.002,697.4915,924
2021-10-283,310.003,355.003,300.003,330.002,726.1413,674
2021-10-273,335.003,390.003,300.003,305.002,705.6816,346
2021-10-263,325.003,390.003,325.003,355.002,746.6119,765
2021-10-253,320.003,350.003,285.003,340.002,734.3320,396
2021-10-223,400.003,420.003,265.003,300.002,701.5867,095
2021-10-213,395.003,450.003,370.003,385.002,771.1743,437
2021-10-203,390.003,430.003,350.003,370.002,758.8930,718
2021-10-193,355.003,405.003,315.003,395.002,779.3662,467
2021-10-183,265.003,410.003,245.003,380.002,767.0860,074
2021-10-153,290.003,290.003,240.003,265.002,672.9340,002
2021-10-143,245.003,295.003,215.003,260.002,668.8421,508
← NewerPage 21 of 21 · 1,227 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.