See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 023000.KO stock page

Samwon Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-04-232,365.002,380.002,355.002,360.002,254.4715,727
2025-04-222,350.002,370.002,345.002,360.002,254.479,010
2025-04-212,370.002,370.002,345.002,360.002,254.473,620
2025-04-182,335.002,370.002,320.002,370.002,264.0216,024
2025-04-172,365.002,370.002,330.002,335.002,230.5911,599
2025-04-162,370.002,385.002,345.002,355.002,249.708,058
2025-04-152,340.002,375.002,335.002,370.002,264.0280,313
2025-04-142,335.002,350.002,325.002,340.002,235.3723,806
2025-04-112,335.002,370.002,200.002,330.002,225.8128,694
2025-04-102,340.002,385.002,310.002,330.002,225.8123,362
2025-04-092,335.002,335.002,310.002,320.002,216.267,417
2025-04-082,375.002,375.002,315.002,335.002,230.599,584
2025-04-072,305.002,355.002,305.002,330.002,225.8113,960
2025-04-042,330.002,345.002,315.002,335.002,230.594,073
2025-04-032,350.002,370.002,320.002,330.002,225.8121,018
2025-04-022,360.002,360.002,335.002,345.002,240.142,786
2025-04-012,330.002,355.002,320.002,355.002,249.7010,338
2025-03-312,350.002,355.002,315.002,330.002,225.8114,125
2025-03-282,350.002,385.002,330.002,350.002,244.925,937
2025-03-272,355.002,385.002,345.002,350.002,244.924,154
2025-03-262,365.002,365.002,340.002,360.002,254.477,632
2025-03-252,345.002,395.002,345.002,365.002,259.256,545
2025-03-242,350.002,360.002,330.002,360.002,254.475,252
2025-03-212,350.002,355.002,340.002,350.002,244.9226,405
2025-03-202,350.002,355.002,330.002,335.002,230.5910,647
2025-03-192,345.002,370.002,330.002,350.002,244.928,526
2025-03-182,330.002,345.002,325.002,340.002,235.373,895
2025-03-172,335.002,335.002,320.002,335.002,230.592,720
2025-03-142,345.002,365.002,310.002,330.002,225.8129,558
2025-03-132,350.002,360.002,340.002,360.002,254.473,128
2025-03-122,310.002,375.002,310.002,360.002,254.474,651
2025-03-112,315.002,380.002,310.002,340.002,235.374,140
2025-03-102,355.002,355.002,335.002,340.002,235.371,515
2025-03-072,335.002,355.002,330.002,355.002,249.70875
2025-03-062,360.002,365.002,320.002,355.002,249.7012,460
2025-03-052,315.002,370.002,315.002,350.002,244.9225,838
2025-03-042,325.002,350.002,320.002,335.002,230.594,807
2025-02-282,345.002,375.002,325.002,325.002,221.047,283
2025-02-272,370.002,370.002,335.002,350.002,244.926,581
2025-02-262,375.002,375.002,345.002,360.002,254.476,491
2025-02-252,335.002,355.002,330.002,345.002,240.145,869
2025-02-242,350.002,350.002,310.002,345.002,240.147,290
2025-02-212,330.002,350.002,330.002,340.002,235.374,204
2025-02-202,345.002,350.002,320.002,330.002,225.8115,694
2025-02-192,330.002,350.002,330.002,345.002,240.145,688
2025-02-182,330.002,350.002,330.002,340.002,235.373,985
2025-02-172,345.002,380.002,330.002,345.002,240.1410,519
2025-02-142,340.002,350.002,320.002,340.002,235.3713,513
2025-02-132,345.002,355.002,325.002,340.002,235.3716,061
2025-02-122,355.002,360.002,325.002,345.002,240.145,706
2025-02-112,360.002,360.002,330.002,345.002,240.146,400
2025-02-102,360.002,360.002,340.002,340.002,235.3718,051
2025-02-072,355.002,365.002,345.002,345.002,240.146,681
2025-02-062,360.002,375.002,340.002,350.002,244.9212,424
2025-02-052,340.002,375.002,340.002,345.002,240.1411,361
2025-02-042,355.002,395.002,325.002,340.002,235.3713,983
← NewerPage 7 of 21 · 1,229 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.