Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,400.002,400.002,330.002,380.002,380.0030,688
2026-01-192,400.002,420.002,375.002,380.002,380.0015,875
2026-01-162,405.002,450.002,385.002,390.002,390.0027,912
2026-01-152,425.002,425.002,385.002,405.002,405.0026,708
2026-01-142,410.002,450.002,370.002,400.002,400.0033,115
2026-01-132,400.002,435.002,375.002,395.002,395.0025,954
2026-01-122,410.002,420.002,380.002,385.002,385.009,234
2026-01-092,385.002,410.002,370.002,400.002,400.007,174
2026-01-082,410.002,435.002,380.002,385.002,385.0012,290
2026-01-072,410.002,410.002,395.002,405.002,405.005,411
2026-01-062,395.002,410.002,390.002,400.002,400.0011,120
2026-01-052,400.002,410.002,380.002,395.002,395.0025,100
2026-01-022,410.002,415.002,385.002,400.002,400.009,501
2025-12-302,430.002,430.002,365.002,400.002,400.0077,719
2025-12-292,415.002,460.002,405.002,405.002,405.0013,524
2025-12-262,470.002,517.002,455.002,460.002,350.0033,182
2025-12-242,470.002,500.002,460.002,460.002,350.0013,360
2025-12-232,495.002,495.002,460.002,485.002,373.8820,125
2025-12-222,500.002,520.002,475.002,490.002,378.6613,631
2025-12-192,485.002,515.002,465.002,495.002,383.4427,058
2025-12-182,485.002,500.002,475.002,475.002,364.3313,182
2025-12-172,490.002,510.002,475.002,505.002,392.999,886
2025-12-162,485.002,530.002,465.002,490.002,378.6627,850
2025-12-152,505.002,505.002,470.002,495.002,383.449,849
2025-12-122,495.002,520.002,470.002,475.002,364.3320,499
2025-12-112,485.002,490.002,450.002,480.002,369.1126,267
2025-12-102,460.002,480.002,450.002,470.002,359.553,040
2025-12-092,485.002,485.002,455.002,475.002,364.339,144
2025-12-082,460.002,495.002,450.002,480.002,369.1118,851
2025-12-052,455.002,470.002,440.002,470.002,359.5511,508
2025-12-042,440.002,485.002,435.002,460.002,350.0059,861
2025-12-032,425.002,485.002,410.002,445.002,335.6781,181
2025-12-022,430.002,445.002,410.002,425.002,316.5727,143
2025-12-012,415.002,445.002,405.002,415.002,307.0136,006
2025-11-282,415.002,455.002,400.002,415.002,307.0133,423
2025-11-272,400.002,440.002,400.002,415.002,307.0113,650
2025-11-262,440.002,440.002,400.002,430.002,321.345,991
2025-11-252,395.002,435.002,365.002,415.002,307.0153,882
2025-11-242,365.002,420.002,350.002,370.002,264.0246,774
2025-11-212,410.002,410.002,360.002,365.002,259.2515,252
2025-11-202,415.002,425.002,390.002,395.002,287.911,584
2025-11-192,375.002,400.002,375.002,390.002,283.136,329
2025-11-182,425.002,425.002,375.002,390.002,283.134,675
2025-11-172,430.002,430.002,385.002,390.002,283.135,992
2025-11-142,425.002,425.002,380.002,395.002,287.914,268
2025-11-132,415.002,420.002,380.002,400.002,292.687,492
2025-11-122,435.002,435.002,390.002,410.002,302.245,625
2025-11-112,410.002,415.002,395.002,395.002,287.916,040
2025-11-102,355.002,420.002,340.002,410.002,302.2469,284
2025-11-072,345.002,365.002,325.002,355.002,249.706,012
2025-11-062,335.002,355.002,330.002,340.002,235.3713,353
2025-11-052,365.002,390.002,330.002,340.002,235.3713,912
2025-11-042,365.002,385.002,345.002,360.002,254.4726,793
2025-11-032,435.002,435.002,370.002,385.002,278.3538,875
2025-10-312,440.002,450.002,410.002,435.002,326.1213,011
2025-10-302,420.002,465.002,420.002,430.002,321.3414,254
2025-10-292,410.002,455.002,395.002,420.002,311.7938,694
2025-10-282,415.002,420.002,390.002,410.002,302.2417,073
2025-10-272,405.002,420.002,395.002,415.002,307.0118,043
2025-10-242,410.002,437.002,390.002,400.002,292.689,975
← NewerPage 4 of 5 · 244 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.