Pro 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
2026-04-172,340.002,360.002,330.002,350.002,350.0027,610
2026-04-162,320.002,360.002,310.002,345.002,345.0035,188
2026-04-152,340.002,340.002,300.002,310.002,310.0070,728
2026-04-142,320.002,340.002,295.002,335.002,335.0056,544
2026-04-132,295.002,325.002,295.002,315.002,315.0015,068
2026-04-102,290.002,325.002,285.002,315.002,315.0021,805
2026-04-092,275.002,285.002,260.002,285.002,285.0022,397
2026-04-082,290.002,290.002,240.002,275.002,275.0082,862
2026-04-072,255.002,290.002,240.002,255.002,255.0045,256
2026-04-062,275.002,300.002,260.002,260.002,260.0020,046
2026-04-032,300.002,310.002,250.002,290.002,290.0020,368
2026-04-022,350.002,360.002,200.002,270.002,270.0082,909
2026-04-012,320.002,330.002,300.002,325.002,325.0018,657
2026-03-312,315.002,315.002,300.002,300.002,300.008,603
2026-03-302,335.002,340.002,290.002,320.002,320.0041,360
2026-03-272,340.002,360.002,330.002,335.002,335.0026,511
2026-03-262,355.002,375.002,340.002,360.002,360.0017,979
2026-03-252,365.002,365.002,345.002,355.002,355.0014,218
2026-03-242,345.002,380.002,345.002,360.002,360.0020,903
2026-03-232,380.002,380.002,315.002,335.002,335.0032,926
2026-03-202,335.002,380.002,320.002,360.002,360.0070,118
2026-03-192,350.002,362.002,310.002,315.002,315.0018,635
2026-03-182,350.002,365.002,330.002,350.002,350.0039,148
2026-03-172,345.002,355.002,330.002,350.002,350.0028,698
2026-03-162,340.002,345.002,315.002,345.002,345.0014,811
2026-03-132,335.002,355.002,320.002,340.002,340.0036,012
2026-03-122,315.002,335.002,300.002,325.002,325.0031,520
2026-03-112,345.002,345.002,295.002,305.002,305.0077,592
2026-03-102,350.002,380.002,320.002,320.002,320.0013,440
2026-03-092,310.002,345.002,275.002,340.002,340.0023,125
2026-03-062,370.002,395.002,330.002,340.002,340.0046,644
2026-03-052,335.002,380.002,310.002,375.002,375.0064,084
2026-03-042,380.002,380.002,250.002,265.002,265.0081,922
2026-03-032,440.002,470.002,380.002,400.002,400.0038,451
2026-02-272,465.002,465.002,420.002,440.002,440.0034,454
2026-02-262,495.002,495.002,445.002,470.002,470.0072,427
2026-02-252,490.002,500.002,455.002,495.002,495.0044,716
2026-02-242,470.002,485.002,450.002,480.002,480.0029,829
2026-02-232,450.002,480.002,420.002,445.002,445.0086,383
2026-02-202,420.002,450.002,415.002,450.002,450.0053,945
2026-02-192,405.002,430.002,385.002,420.002,420.0059,348
2026-02-132,415.002,435.002,375.002,405.002,405.0048,462
2026-02-122,425.002,425.002,375.002,415.002,415.0055,664
2026-02-112,415.002,425.002,395.002,405.002,405.0017,548
2026-02-102,400.002,465.002,400.002,420.002,420.0034,973
2026-02-092,345.002,430.002,335.002,395.002,395.0089,252
2026-02-062,355.002,355.002,315.002,345.002,345.0017,086
2026-02-052,365.002,365.002,330.002,355.002,355.0013,912
2026-02-042,370.002,370.002,345.002,355.002,355.009,052
2026-02-032,355.002,355.002,330.002,350.002,350.007,430
2026-02-022,360.002,370.002,330.002,340.002,340.0023,672
2026-01-302,370.002,375.002,340.002,360.002,360.0028,853
2026-01-292,360.002,385.002,310.002,375.002,375.0038,680
2026-01-282,370.002,385.002,355.002,360.002,360.0027,291
2026-01-272,380.002,400.002,365.002,370.002,370.0019,674
2026-01-262,395.002,400.002,370.002,380.002,380.0018,520
2026-01-232,375.002,395.002,340.002,395.002,395.0020,183
2026-01-222,405.002,415.002,365.002,390.002,390.0016,842
2026-01-212,375.002,390.002,350.002,390.002,390.0021,331
2026-01-202,400.002,400.002,330.002,380.002,380.0030,688
← NewerPage 3 of 5 · 243 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.