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
2024-10-252,560.002,595.002,560.002,570.002,343.956,965
2024-10-242,590.002,590.002,555.002,575.002,348.512,624
2024-10-232,580.002,600.002,555.002,590.002,362.195,250
2024-10-222,590.002,595.002,555.002,575.002,348.516,342
2024-10-212,575.002,610.002,560.002,590.002,362.196,001
2024-10-182,570.002,600.002,550.002,600.002,371.318,782
2024-10-172,560.002,580.002,535.002,560.002,334.8311,001
2024-10-162,595.002,595.002,560.002,560.002,334.832,165
2024-10-152,550.002,595.002,550.002,595.002,366.757,934
2024-10-142,580.002,605.002,545.002,545.002,321.1413,664
2024-10-112,565.002,600.002,550.002,585.002,357.639,785
2024-10-102,600.002,600.002,550.002,570.002,343.957,417
2024-10-082,600.002,605.002,555.002,580.002,353.073,391
2024-10-072,595.002,605.002,575.002,600.002,371.315,429
2024-10-042,575.002,595.002,570.002,585.002,357.633,697
2024-10-022,560.002,575.002,545.002,570.002,343.957,274
2024-09-302,600.002,600.002,540.002,590.002,362.196,616
2024-09-272,595.002,610.002,585.002,600.002,371.312,923
2024-09-262,595.002,610.002,555.002,595.002,366.7510,049
2024-09-252,580.002,610.002,560.002,590.002,362.191,360
2024-09-242,560.002,585.002,545.002,575.002,348.519,150
2024-09-232,515.002,555.002,495.002,530.002,307.4619,362
2024-09-202,515.002,550.002,480.002,500.002,280.1012,082
2024-09-192,525.002,525.002,480.002,495.002,275.545,130
2024-09-132,520.002,580.002,495.002,500.002,280.108,697
2024-09-122,485.002,490.002,450.002,490.002,270.988,970
2024-09-112,450.002,520.002,450.002,455.002,239.065,566
2024-09-102,485.002,515.002,450.002,460.002,243.6210,921
2024-09-092,530.002,530.002,430.002,495.002,275.5413,691
2024-09-062,545.002,545.002,450.002,470.002,252.7460,182
2024-09-052,535.002,550.002,510.002,520.002,298.348,794
2024-09-042,540.002,585.002,480.002,530.002,307.4637,216
2024-09-032,615.002,640.002,555.002,565.002,339.3914,266
2024-09-022,620.002,655.002,580.002,605.002,375.878,052
2024-08-302,590.002,640.002,550.002,635.002,403.2322,661
2024-08-292,525.002,615.002,525.002,590.002,362.1935,513
2024-08-282,565.002,590.002,535.002,550.002,325.716,449
2024-08-272,510.002,595.002,485.002,565.002,339.3925,473
2024-08-262,515.002,525.002,490.002,510.002,289.2222,471
2024-08-232,530.002,540.002,515.002,515.002,293.7815,015
2024-08-222,560.002,560.002,535.002,545.002,321.145,848
2024-08-212,580.002,590.002,520.002,555.002,330.2720,335
2024-08-202,540.002,580.002,540.002,555.002,330.274,925
2024-08-192,580.002,595.002,530.002,550.002,325.7115,730
2024-08-162,550.002,640.002,550.002,585.002,357.6339,416
2024-08-142,610.002,610.002,580.002,580.002,353.073,477
2024-08-132,615.002,615.002,570.002,590.002,362.196,476
2024-08-122,560.002,640.002,560.002,595.002,366.7518,266
2024-08-092,555.002,560.002,525.002,560.002,334.839,675
2024-08-082,520.002,565.002,500.002,515.002,293.7811,678
2024-08-072,540.002,560.002,480.002,520.002,298.3427,812
2024-08-062,460.002,585.002,460.002,505.002,284.6674,229
2024-08-052,645.002,650.002,430.002,455.002,239.0633,726
2024-08-022,700.002,700.002,630.002,645.002,412.3525,486
2024-08-012,695.002,750.002,690.002,700.002,462.516,422
2024-07-312,690.002,720.002,685.002,695.002,457.955,840
2024-07-302,735.002,745.002,675.002,690.002,453.397,666
2024-07-292,675.002,745.002,660.002,735.002,494.4321,498
2024-07-262,660.002,690.002,640.002,650.002,416.9123,356
2024-07-252,705.002,715.002,650.002,670.002,435.1522,682
← NewerPage 9 of 21 · 1,222 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.