Skip to main content
Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,645.00
+45.00 (0.98%)
At close: Dec 5, 2025

Samhyun Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,580.004,630.004,545.004,600.004,600.00-0.22%11,202
Dec 3, 20254,595.004,615.004,570.004,610.004,610.000.44%5,951
Dec 2, 20254,575.004,595.004,560.004,590.004,590.000.55%4,597
Dec 1, 20254,580.004,580.004,555.004,565.004,565.00-0.22%3,518
Nov 28, 20254,570.004,580.004,560.004,575.004,575.000.11%4,566
Nov 27, 20254,565.004,570.004,545.004,570.004,570.000.11%4,085
Nov 26, 20254,560.004,565.004,505.004,565.004,565.000.11%6,916
Nov 25, 20254,530.004,570.004,530.004,560.004,560.00-3,718
Nov 24, 20254,585.004,585.004,530.004,560.004,560.00-0.55%1,573
Nov 21, 20254,585.004,590.004,570.004,585.004,585.00-0.22%3,496
Nov 20, 20254,595.004,600.004,585.004,595.004,595.00-3,122
Nov 19, 20254,565.004,595.004,540.004,595.004,595.00-8,682
Nov 18, 20254,600.004,610.004,540.004,595.004,595.00-8,881
Nov 17, 20254,585.004,600.004,560.004,595.004,595.00-7,670
Nov 14, 20254,590.004,600.004,550.004,595.004,595.000.11%5,864
Nov 13, 20254,580.004,590.004,575.004,590.004,590.000.22%2,548
Nov 12, 20254,530.004,580.004,510.004,580.004,580.001.10%11,643
Nov 11, 20254,530.004,540.004,510.004,530.004,530.00-4,464
Nov 10, 20254,535.004,575.004,500.004,530.004,530.00-0.11%25,714
Nov 7, 20254,535.004,535.004,515.004,535.004,535.00-4,732
Nov 6, 20254,515.004,595.004,465.004,535.004,535.00-0.33%26,774
Nov 5, 20254,590.004,590.004,475.004,550.004,550.00-0.87%21,198
Nov 4, 20254,595.004,595.004,565.004,590.004,590.00-0.11%8,222
Nov 3, 20254,590.004,660.004,560.004,595.004,595.000.11%49,486
Oct 31, 20254,590.004,605.004,570.004,590.004,590.00-0.43%22,719
Oct 30, 20254,635.004,675.004,605.004,610.004,610.00-1.18%29,892
Oct 29, 20254,675.004,675.004,640.004,665.004,665.00-0.11%13,586
Oct 28, 20254,660.004,670.004,640.004,670.004,670.000.43%5,928
Oct 27, 20254,570.004,650.004,570.004,650.004,650.001.09%7,226
Oct 24, 20254,595.004,600.004,545.004,600.004,600.000.11%53,847
Oct 23, 20254,560.004,600.004,560.004,595.004,595.000.11%8,097
Oct 22, 20254,590.004,595.004,560.004,590.004,590.00-0.11%9,558
Oct 21, 20254,585.004,615.004,565.004,595.004,595.000.33%5,392
Oct 20, 20254,570.004,580.004,530.004,580.004,580.000.22%14,583
Oct 17, 20254,520.004,600.004,490.004,570.004,570.000.33%34,009
Oct 16, 20254,595.004,645.004,410.004,555.004,555.00-0.87%12,449
Oct 15, 20254,600.004,650.004,555.004,595.004,595.00-8,659
Oct 14, 20254,595.004,615.004,570.004,595.004,595.00-15,482
Oct 13, 20254,525.004,595.004,525.004,595.004,595.001.55%9,020
Oct 10, 20254,510.004,560.004,500.004,525.004,525.00-0.66%19,343
Oct 2, 20254,535.004,560.004,510.004,555.004,555.000.44%6,238
Oct 1, 20254,535.004,550.004,510.004,535.004,535.00-2,743
Sep 30, 20254,535.004,540.004,525.004,535.004,535.00-2,337
Sep 29, 20254,500.004,535.004,450.004,535.004,535.000.78%7,793
Sep 26, 20254,580.004,595.004,500.004,500.004,500.00-1.75%22,146
Sep 25, 20254,630.004,630.004,580.004,580.004,580.00-0.97%8,471
Sep 24, 20254,630.004,635.004,580.004,625.004,625.00-0.11%8,635
Sep 23, 20254,610.004,630.004,590.004,630.004,630.000.43%9,685
Sep 22, 20254,585.004,630.004,585.004,610.004,610.00-0.54%5,528
Sep 19, 20254,650.004,650.004,570.004,635.004,635.00-0.32%13,565
Sep 18, 20254,670.004,675.004,650.004,650.004,650.00-0.64%8,551
Sep 17, 20254,725.004,725.004,640.004,680.004,680.00-0.95%7,833
Sep 16, 20254,745.004,755.004,705.004,725.004,725.00-0.42%7,163
Sep 15, 20254,745.004,745.004,715.004,745.004,745.00-0.21%12,138
Sep 12, 20254,755.004,755.004,720.004,755.004,755.000.11%8,814
Sep 11, 20254,800.004,810.004,720.004,750.004,750.00-1.04%15,360
Sep 10, 20254,600.004,965.004,600.004,800.004,800.003.90%88,804
Sep 9, 20254,605.004,665.004,535.004,620.004,620.000.87%13,269
Sep 8, 20254,610.004,660.004,565.004,580.004,580.00-0.65%4,861
Sep 5, 20254,615.004,655.004,595.004,610.004,610.00-2,729
Sep 4, 20254,590.004,630.004,580.004,610.004,610.000.44%2,725
Sep 3, 20254,570.004,605.004,570.004,590.004,590.000.33%1,831
Sep 2, 20254,585.004,585.004,545.004,575.004,575.00-0.22%4,343
Sep 1, 20254,580.004,630.004,565.004,585.004,585.00-0.97%3,408
Aug 29, 20254,660.004,660.004,600.004,630.004,630.00-0.64%4,227
Aug 28, 20254,625.004,665.004,610.004,660.004,660.000.54%14,624
Aug 27, 20254,600.004,640.004,600.004,635.004,635.00-0.11%2,109
Aug 26, 20254,595.004,650.004,595.004,640.004,640.000.65%9,768
Aug 25, 20254,535.004,675.004,530.004,610.004,610.002.44%26,513
Aug 22, 20254,580.004,585.004,500.004,500.004,500.00-1.75%8,773
Aug 21, 20254,500.004,585.004,500.004,580.004,580.001.78%3,204
Aug 20, 20254,580.004,580.004,370.004,500.004,500.00-1.96%12,526
Aug 19, 20254,585.004,620.004,555.004,590.004,590.000.99%23,482
Aug 18, 20254,530.004,560.004,495.004,545.004,545.000.33%11,483
Aug 14, 20254,520.004,545.004,505.004,530.004,530.000.33%18,786
Aug 13, 20254,540.004,540.004,475.004,515.004,515.00-0.44%3,509
Aug 12, 20254,490.004,535.004,490.004,535.004,535.000.33%7,280
Aug 11, 20254,550.004,555.004,490.004,520.004,520.00-0.99%13,098
Aug 8, 20254,585.004,590.004,530.004,565.004,565.00-0.54%10,454
Aug 7, 20254,595.004,595.004,540.004,590.004,590.00-0.11%6,204
Aug 6, 20254,620.004,625.004,585.004,595.004,595.00-0.54%1,948
Aug 5, 20254,590.004,635.004,590.004,620.004,620.000.54%4,572
Aug 4, 20254,535.004,595.004,535.004,595.004,595.000.66%3,856
Aug 1, 20254,595.004,630.004,550.004,565.004,565.00-1.40%6,267
Jul 31, 20254,625.004,675.004,560.004,630.004,630.000.11%16,511
Jul 30, 20254,640.004,640.004,580.004,625.004,625.00-0.32%4,005
Jul 29, 20254,640.004,640.004,605.004,640.004,640.00-5,780
Jul 28, 20254,720.004,720.004,620.004,640.004,640.00-1.17%10,709
Jul 25, 20254,675.004,710.004,650.004,695.004,695.000.43%26,026
Jul 24, 20254,685.004,690.004,620.004,675.004,675.00-0.11%7,100
Jul 23, 20254,660.004,685.004,640.004,680.004,680.000.21%13,942
Jul 22, 20254,640.004,675.004,630.004,670.004,670.000.65%18,740
Jul 21, 20254,630.004,650.004,530.004,640.004,640.000.22%12,104
Jul 18, 20254,655.004,675.004,610.004,630.004,630.00-0.54%11,877
Jul 17, 20254,640.004,670.004,615.004,655.004,655.000.43%23,888
Jul 16, 20254,610.004,660.004,590.004,635.004,635.000.54%18,209
Jul 15, 20254,615.004,625.004,585.004,610.004,610.00-19,464
Jul 14, 20254,600.004,610.004,570.004,610.004,610.000.22%11,027
Jul 11, 20254,530.004,600.004,530.004,600.004,600.001.43%26,459
Jul 10, 20254,560.004,605.004,530.004,535.004,535.00-0.55%16,811