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
2025-10-232,400.002,410.002,395.002,405.002,297.464,887
2025-10-222,410.002,445.002,390.002,400.002,292.6873,764
2025-10-212,415.002,445.002,380.002,415.002,307.01152,964
2025-10-202,425.002,490.002,390.002,410.002,302.24109,535
2025-10-172,430.002,467.002,415.002,425.002,316.5728,239
2025-10-162,445.002,485.002,425.002,425.002,316.5718,431
2025-10-152,385.002,470.002,385.002,420.002,311.7939,248
2025-10-142,415.002,470.002,390.002,390.002,283.1397,615
2025-10-132,405.002,475.002,340.002,400.002,292.68171,142
2025-10-102,420.002,525.002,400.002,435.002,326.12147,583
2025-10-022,450.002,475.002,405.002,420.002,311.7971,658
2025-10-012,420.002,525.002,400.002,425.002,316.57106,309
2025-09-302,400.002,465.002,385.002,420.002,311.7923,653
2025-09-292,415.002,445.002,380.002,400.002,292.6817,308
2025-09-262,425.002,440.002,400.002,415.002,307.019,923
2025-09-252,415.002,425.002,405.002,425.002,316.573,069
2025-09-242,415.002,435.002,415.002,430.002,321.344,453
2025-09-232,435.002,440.002,400.002,435.002,326.1218,903
2025-09-222,450.002,450.002,420.002,440.002,330.8910,404
2025-09-192,450.002,485.002,440.002,440.002,330.8921,490
2025-09-182,450.002,460.002,440.002,445.002,335.673,362
2025-09-172,450.002,460.002,435.002,445.002,335.674,636
2025-09-162,445.002,465.002,430.002,450.002,340.458,082
2025-09-152,450.002,455.002,425.002,435.002,326.127,826
2025-09-122,470.002,475.002,400.002,450.002,340.4539,576
2025-09-112,475.002,480.002,445.002,465.002,354.785,315
2025-09-102,445.002,475.002,445.002,470.002,359.553,824
2025-09-092,445.002,500.002,440.002,440.002,330.8911,426
2025-09-082,490.002,490.002,440.002,445.002,335.6741,842
2025-09-052,495.002,560.002,465.002,490.002,378.6615,686
2025-09-042,500.002,505.002,455.002,480.002,369.113,585
2025-09-032,485.002,520.002,470.002,490.002,378.667,028
2025-09-022,485.002,515.002,460.002,470.002,359.554,167
2025-09-012,505.002,505.002,465.002,485.002,373.8812,906
2025-08-292,510.002,530.002,480.002,480.002,369.1110,613
2025-08-282,505.002,530.002,495.002,500.002,388.214,293
2025-08-272,550.002,550.002,505.002,505.002,392.991,678
2025-08-262,495.002,545.002,490.002,545.002,431.207,571
2025-08-252,535.002,550.002,475.002,510.002,397.766,426
2025-08-222,545.002,565.002,500.002,510.002,397.7612,580
2025-08-212,510.002,540.002,495.002,540.002,426.4226,570
2025-08-202,530.002,530.002,485.002,510.002,397.767,628
2025-08-192,525.002,545.002,480.002,515.002,402.548,546
2025-08-182,520.002,555.002,505.002,510.002,397.7634,174
2025-08-142,550.002,560.002,530.002,540.002,426.425,072
2025-08-132,570.002,570.002,530.002,540.002,426.4211,264
2025-08-122,555.002,585.002,535.002,570.002,455.0810,816
2025-08-112,570.002,585.002,555.002,555.002,440.7515,172
2025-08-082,550.002,585.002,530.002,570.002,455.088,563
2025-08-072,560.002,580.002,540.002,550.002,435.9817,826
2025-08-062,560.002,560.002,525.002,550.002,435.988,899
2025-08-052,545.002,565.002,540.002,540.002,426.429,696
2025-08-042,520.002,560.002,505.002,530.002,416.8720,890
2025-08-012,550.002,575.002,515.002,540.002,426.4211,347
2025-07-312,535.002,565.002,520.002,550.002,435.984,355
2025-07-302,555.002,575.002,490.002,525.002,412.0910,894
2025-07-292,560.002,570.002,535.002,550.002,435.9810,952
2025-07-282,565.002,590.002,530.002,560.002,445.537,077
2025-07-252,570.002,580.002,540.002,560.002,445.531,967
2025-07-242,560.002,580.002,545.002,560.002,445.532,722
← NewerPage 5 of 21 · 1,225 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.