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
2025-02-032,365.002,380.002,330.002,340.002,235.3710,323
2025-01-312,400.002,455.002,360.002,360.002,254.4714,200
2025-01-242,400.002,430.002,390.002,400.002,292.682,854
2025-01-232,415.002,415.002,375.002,400.002,292.686,582
2025-01-222,440.002,445.002,395.002,410.002,302.2412,051
2025-01-212,415.002,460.002,350.002,420.002,311.7930,061
2025-01-202,455.002,470.002,410.002,415.002,307.019,721
2025-01-172,495.002,495.002,435.002,455.002,345.2219,469
2025-01-162,385.002,505.002,380.002,500.002,388.2147,981
2025-01-152,370.002,380.002,365.002,375.002,268.801,137
2025-01-142,375.002,385.002,345.002,380.002,273.5813,610
2025-01-132,385.002,385.002,365.002,365.002,259.251,666
2025-01-102,365.002,375.002,355.002,370.002,264.022,086
2025-01-092,380.002,390.002,350.002,365.002,259.257,111
2025-01-082,340.002,375.002,340.002,375.002,268.801,571
2025-01-072,380.002,380.002,360.002,360.002,254.473,567
2025-01-062,340.002,380.002,340.002,370.002,264.024,171
2025-01-032,365.002,365.002,345.002,360.002,254.473,430
2025-01-022,370.002,380.002,355.002,355.002,249.70930
2024-12-302,420.002,435.002,345.002,345.002,240.1412,642
2024-12-272,340.002,420.002,340.002,420.002,311.795,367
2024-12-262,430.002,440.002,390.002,430.002,216.267,469
2024-12-242,435.002,435.002,390.002,425.002,211.704,285
2024-12-232,395.002,445.002,385.002,405.002,193.4617,170
2024-12-202,425.002,425.002,365.002,395.002,184.347,235
2024-12-192,380.002,430.002,365.002,415.002,202.585,622
2024-12-182,390.002,435.002,375.002,405.002,193.4617,786
2024-12-172,370.002,390.002,345.002,385.002,175.2213,083
2024-12-162,360.002,365.002,345.002,360.002,152.4212,672
2024-12-132,330.002,360.002,325.002,340.002,134.1819,899
2024-12-122,340.002,355.002,310.002,330.002,125.0610,595
2024-12-112,300.002,350.002,295.002,310.002,106.8212,098
2024-12-102,235.002,390.002,230.002,300.002,097.6934,618
2024-12-092,270.002,295.002,200.002,235.002,038.4171,298
2024-12-062,390.002,395.002,330.002,355.002,147.8617,952
2024-12-052,435.002,445.002,380.002,395.002,184.3413,202
2024-12-042,440.002,450.002,385.002,410.002,198.0231,058
2024-12-032,480.002,480.002,440.002,450.002,234.5026,102
2024-12-022,490.002,540.002,445.002,445.002,229.9428,664
2024-11-292,550.002,555.002,520.002,525.002,302.903,804
2024-11-282,550.002,560.002,530.002,560.002,334.834,113
2024-11-272,550.002,565.002,530.002,545.002,321.144,893
2024-11-262,535.002,560.002,520.002,545.002,321.149,023
2024-11-252,510.002,555.002,505.002,520.002,298.3410,087
2024-11-222,455.002,520.002,455.002,510.002,289.2214,292
2024-11-212,515.002,545.002,485.002,495.002,275.548,945
2024-11-202,525.002,525.002,495.002,510.002,289.222,549
2024-11-192,540.002,540.002,495.002,500.002,280.106,912
2024-11-182,535.002,550.002,480.002,520.002,298.3419,653
2024-11-152,545.002,545.002,485.002,520.002,298.3412,122
2024-11-142,465.002,555.002,460.002,530.002,307.4635,103
2024-11-132,495.002,555.002,455.002,465.002,248.1827,611
2024-11-122,590.002,590.002,495.002,495.002,275.5433,460
2024-11-112,575.002,595.002,555.002,585.002,357.633,213
2024-11-082,585.002,640.002,545.002,595.002,366.7523,509
2024-11-072,615.002,615.002,545.002,590.002,362.1914,379
2024-11-062,605.002,610.002,580.002,610.002,380.435,647
2024-11-052,585.002,600.002,575.002,600.002,371.313,101
2024-11-042,585.002,595.002,550.002,590.002,362.196,323
2024-11-012,595.002,605.002,565.002,570.002,343.959,626
← NewerPage 8 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.