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
2026-10-162,190.002,190.002,145.002,165.002,165.0016,139
2026-10-152,190.002,205.002,130.002,160.002,160.0050,880
2026-10-142,190.002,200.002,175.002,195.002,195.0014,295
2026-10-132,205.002,205.002,160.002,195.002,195.0019,725
2026-10-122,200.002,230.002,180.002,200.002,200.0029,364
2026-10-082,210.002,225.002,175.002,200.002,200.0036,249
2026-10-072,215.002,220.002,190.002,190.002,190.0012,584
2026-10-062,225.002,225.002,195.002,205.002,205.001,762
2026-10-022,220.002,225.002,195.002,210.002,210.003,178
2026-10-012,215.002,220.002,200.002,210.002,210.001,384
2026-09-302,240.002,240.002,200.002,215.002,215.0013,692
2026-09-292,210.002,220.002,180.002,200.002,200.008,372
2026-09-282,220.002,220.002,185.002,210.002,210.006,375
2026-09-232,185.002,210.002,185.002,195.002,195.005,037
2026-09-222,205.002,230.002,185.002,190.002,190.009,527
2026-09-212,220.002,235.002,185.002,190.002,190.007,564
2026-09-182,205.002,220.002,205.002,210.002,210.001,673
2026-09-172,225.002,230.002,190.002,200.002,200.005,015
2026-09-162,190.002,225.002,185.002,220.002,220.0014,810
2026-09-152,210.002,210.002,185.002,195.002,195.005,749
2026-09-142,230.002,230.002,165.002,210.002,210.0062,299
2026-09-112,235.002,235.002,205.002,230.002,230.005,852
2026-09-102,190.002,240.002,170.002,235.002,235.0039,032
2026-09-092,180.002,200.002,180.002,190.002,190.004,583
2026-09-082,190.002,225.002,170.002,180.002,180.0031,760
2026-09-072,215.002,230.002,190.002,190.002,190.009,393
2026-09-042,225.002,245.002,205.002,215.002,215.0014,964
2026-09-032,205.002,230.002,190.002,225.002,225.0025,818
2026-09-022,210.002,230.002,180.002,210.002,210.0023,237
2026-09-012,210.002,230.002,190.002,210.002,210.0026,269
2026-08-312,215.002,230.002,190.002,210.002,210.0038,886
2026-08-282,225.002,230.002,185.002,215.002,215.0037,623
2026-08-272,225.002,230.002,115.002,230.002,230.0079,453
2026-08-262,230.002,235.002,220.002,230.002,230.00560
2026-08-252,230.002,235.002,210.002,230.002,230.006,489
2026-08-242,230.002,235.002,220.002,235.002,235.002,950
2026-08-212,220.002,250.002,205.002,245.002,245.00100,320
2026-08-202,245.002,245.002,215.002,235.002,235.0010,134
2026-08-192,245.002,245.002,200.002,245.002,245.0026,608
2026-08-182,250.002,265.002,205.002,250.002,250.00105,471
2026-08-142,220.002,270.002,210.002,250.002,250.0031,151
2026-08-132,255.002,265.002,205.002,225.002,225.0034,133
2026-08-122,260.002,280.002,230.002,255.002,255.0014,379
2026-08-112,250.002,260.002,220.002,260.002,260.0022,504
2026-08-102,215.002,265.002,215.002,250.002,250.0038,638
2026-08-072,210.002,230.002,200.002,215.002,215.0011,996
2026-08-062,220.002,220.002,185.002,210.002,210.0027,482
2026-08-052,225.002,245.002,180.002,220.002,220.0026,475
2026-08-042,210.002,225.002,180.002,225.002,225.0015,215
2026-08-032,160.002,230.002,140.002,210.002,210.0035,139
2026-07-312,150.002,197.002,130.002,145.002,145.0064,954
2026-07-302,165.002,175.002,115.002,130.002,130.0064,190
2026-07-292,210.002,210.002,115.002,175.002,175.0034,370
2026-07-282,215.002,220.002,170.002,205.002,205.0027,232
2026-07-272,175.002,220.002,170.002,215.002,215.0023,450
2026-07-242,205.002,240.002,175.002,185.002,185.0050,940
2026-07-232,195.002,200.002,165.002,200.002,200.0024,603
2026-07-222,185.002,232.002,170.002,180.002,180.0043,727
2026-07-212,180.002,205.002,150.002,185.002,185.0022,187
2026-07-202,195.002,220.002,160.002,170.002,170.0026,655
Page 1 of 1 · 60 trading days

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.