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
2025-07-232,570.002,590.002,550.002,550.002,435.988,607
2025-07-222,535.002,585.002,535.002,550.002,435.9812,878
2025-07-212,570.002,625.002,540.002,540.002,426.4215,605
2025-07-182,580.002,620.002,545.002,575.002,459.8622,059
2025-07-172,585.002,590.002,565.002,580.002,464.633,629
2025-07-162,580.002,600.002,560.002,590.002,474.1911,389
2025-07-152,615.002,625.002,570.002,600.002,483.7426,104
2025-07-142,605.002,620.002,600.002,615.002,498.0711,864
2025-07-112,625.002,625.002,585.002,600.002,483.7412,205
2025-07-102,625.002,625.002,590.002,610.002,493.295,781
2025-07-092,575.002,620.002,570.002,585.002,469.417,938
2025-07-082,600.002,605.002,555.002,575.002,459.8616,623
2025-07-072,605.002,625.002,580.002,590.002,474.194,733
2025-07-042,615.002,617.002,585.002,600.002,483.744,907
2025-07-032,585.002,625.002,555.002,615.002,498.0731,096
2025-07-022,595.002,595.002,560.002,590.002,474.1912,765
2025-07-012,560.002,590.002,540.002,590.002,474.1916,018
2025-06-302,535.002,585.002,530.002,560.002,445.537,480
2025-06-272,530.002,590.002,525.002,555.002,440.7520,241
2025-06-262,565.002,565.002,530.002,530.002,416.879,166
2025-06-252,590.002,590.002,535.002,565.002,450.308,825
2025-06-242,525.002,595.002,525.002,595.002,478.9625,805
2025-06-232,575.002,580.002,525.002,525.002,412.0914,304
2025-06-202,525.002,580.002,510.002,575.002,459.8623,684
2025-06-192,530.002,535.002,515.002,535.002,421.656,705
2025-06-182,500.002,535.002,500.002,530.002,416.8740,835
2025-06-172,510.002,545.002,500.002,520.002,407.3210,579
2025-06-162,540.002,550.002,475.002,510.002,397.7634,321
2025-06-132,535.002,550.002,495.002,540.002,426.429,954
2025-06-122,530.002,545.002,505.002,535.002,421.658,988
2025-06-112,535.002,540.002,500.002,530.002,416.8714,980
2025-06-102,515.002,545.002,500.002,535.002,421.6519,898
2025-06-092,475.002,510.002,475.002,510.002,397.7615,440
2025-06-052,475.002,495.002,465.002,475.002,364.339,448
2025-06-042,455.002,485.002,455.002,470.002,359.5516,330
2025-06-022,450.002,480.002,440.002,440.002,330.8925,919
2025-05-302,500.002,500.002,435.002,450.002,340.4519,873
2025-05-292,440.002,515.002,440.002,480.002,369.117,643
2025-05-282,420.002,470.002,420.002,450.002,340.456,604
2025-05-272,435.002,475.002,410.002,430.002,321.3412,755
2025-05-262,435.002,460.002,405.002,435.002,326.1227,363
2025-05-232,500.002,520.002,410.002,410.002,302.2430,909
2025-05-222,500.002,520.002,475.002,510.002,397.7616,170
2025-05-212,495.002,520.002,460.002,520.002,407.3217,259
2025-05-202,480.002,485.002,435.002,470.002,359.5513,131
2025-05-192,485.002,485.002,435.002,470.002,359.5511,973
2025-05-162,440.002,495.002,420.002,470.002,359.5545,664
2025-05-152,395.002,430.002,395.002,430.002,321.3436,700
2025-05-142,390.002,395.002,370.002,390.002,283.138,388
2025-05-132,375.002,405.002,375.002,385.002,278.357,983
2025-05-122,395.002,400.002,375.002,400.002,292.684,578
2025-05-092,390.002,405.002,370.002,375.002,268.809,384
2025-05-082,385.002,385.002,375.002,380.002,273.583,171
2025-05-072,385.002,395.002,380.002,385.002,278.357,104
2025-05-022,390.002,390.002,350.002,385.002,278.3529,530
2025-04-302,390.002,390.002,370.002,380.002,273.586,924
2025-04-292,390.002,390.002,375.002,375.002,268.8024,421
2025-04-282,365.002,385.002,360.002,380.002,273.5810,539
2025-04-252,365.002,370.002,360.002,365.002,259.256,046
2025-04-242,380.002,385.002,350.002,360.002,254.4721,181
← NewerPage 6 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.