Skip to main content
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,440.00
-30.00 (-1.21%)
At close: Feb 27, 2026

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,465.002,465.002,420.002,440.002,440.00-1.21%34,454
Feb 26, 20262,495.002,495.002,445.002,470.002,470.00-1.00%72,427
Feb 25, 20262,490.002,500.002,455.002,495.002,495.000.60%44,716
Feb 24, 20262,470.002,485.002,450.002,480.002,480.001.43%29,829
Feb 23, 20262,450.002,480.002,420.002,445.002,445.00-0.20%86,383
Feb 20, 20262,420.002,450.002,415.002,450.002,450.001.24%53,945
Feb 19, 20262,405.002,430.002,385.002,420.002,420.000.62%59,348
Feb 13, 20262,415.002,435.002,375.002,405.002,405.00-0.41%48,462
Feb 12, 20262,425.002,425.002,375.002,415.002,415.000.42%55,664
Feb 11, 20262,415.002,425.002,395.002,405.002,405.00-0.62%17,548
Feb 10, 20262,400.002,465.002,400.002,420.002,420.001.04%34,973
Feb 9, 20262,345.002,430.002,335.002,395.002,395.002.13%89,252
Feb 6, 20262,355.002,355.002,315.002,345.002,345.00-0.42%17,086
Feb 5, 20262,365.002,365.002,330.002,355.002,355.00-13,912
Feb 4, 20262,370.002,370.002,345.002,355.002,355.000.21%9,052
Feb 3, 20262,355.002,355.002,330.002,350.002,350.000.43%7,430
Feb 2, 20262,360.002,370.002,330.002,340.002,340.00-0.85%23,672
Jan 30, 20262,370.002,375.002,340.002,360.002,360.00-0.63%28,853
Jan 29, 20262,360.002,385.002,310.002,375.002,375.000.64%38,680
Jan 28, 20262,370.002,385.002,355.002,360.002,360.00-0.42%27,291
Jan 27, 20262,380.002,400.002,365.002,370.002,370.00-0.42%19,674
Jan 26, 20262,395.002,400.002,370.002,380.002,380.00-0.63%18,520
Jan 23, 20262,375.002,395.002,340.002,395.002,395.000.21%20,183
Jan 22, 20262,405.002,415.002,365.002,390.002,390.00-16,842
Jan 21, 20262,375.002,390.002,350.002,390.002,390.000.42%21,331
Jan 20, 20262,400.002,400.002,330.002,380.002,380.00-30,688
Jan 19, 20262,400.002,420.002,375.002,380.002,380.00-0.42%15,875
Jan 16, 20262,405.002,450.002,385.002,390.002,390.00-0.62%27,912
Jan 15, 20262,425.002,425.002,385.002,405.002,405.000.21%26,708
Jan 14, 20262,410.002,450.002,370.002,400.002,400.000.21%33,115
Jan 13, 20262,400.002,435.002,375.002,395.002,395.000.42%25,954
Jan 12, 20262,410.002,420.002,380.002,385.002,385.00-0.63%9,234
Jan 9, 20262,385.002,410.002,370.002,400.002,400.000.63%7,174
Jan 8, 20262,410.002,435.002,380.002,385.002,385.00-0.83%12,290
Jan 7, 20262,410.002,410.002,395.002,405.002,405.000.21%5,411
Jan 6, 20262,395.002,410.002,390.002,400.002,400.000.21%11,120
Jan 5, 20262,400.002,410.002,380.002,395.002,395.00-0.21%25,100
Jan 2, 20262,410.002,415.002,385.002,400.002,400.00-9,501
Dec 30, 20252,430.002,430.002,365.002,400.002,400.00-0.21%77,719
Dec 29, 20252,415.002,460.002,405.002,405.002,405.00-2.24%13,524
Dec 26, 20252,470.002,517.002,455.002,460.002,350.00-33,182
Dec 24, 20252,470.002,500.002,460.002,460.002,350.00-1.01%13,360
Dec 23, 20252,495.002,495.002,460.002,485.002,373.88-0.20%20,125
Dec 22, 20252,500.002,520.002,475.002,490.002,378.66-0.20%13,631
Dec 19, 20252,485.002,515.002,465.002,495.002,383.430.81%27,058
Dec 18, 20252,485.002,500.002,475.002,475.002,364.33-1.20%13,182
Dec 17, 20252,490.002,510.002,475.002,505.002,392.990.60%9,886
Dec 16, 20252,485.002,530.002,465.002,490.002,378.66-0.20%27,850
Dec 15, 20252,505.002,505.002,470.002,495.002,383.430.81%9,849
Dec 12, 20252,495.002,520.002,470.002,475.002,364.33-0.20%20,499
Dec 11, 20252,485.002,490.002,450.002,480.002,369.110.40%26,267
Dec 10, 20252,460.002,480.002,450.002,470.002,359.55-0.20%3,040
Dec 9, 20252,485.002,485.002,455.002,475.002,364.33-0.20%9,144
Dec 8, 20252,460.002,495.002,450.002,480.002,369.110.40%18,851
Dec 5, 20252,455.002,470.002,440.002,470.002,359.550.41%11,508
Dec 4, 20252,440.002,485.002,435.002,460.002,350.000.61%59,861
Dec 3, 20252,425.002,485.002,410.002,445.002,335.670.82%81,181
Dec 2, 20252,430.002,445.002,410.002,425.002,316.570.41%27,143
Dec 1, 20252,415.002,445.002,405.002,415.002,307.01-36,006
Nov 28, 20252,415.002,455.002,400.002,415.002,307.01-33,423
Nov 27, 20252,400.002,440.002,400.002,415.002,307.01-0.62%13,650
Nov 26, 20252,440.002,440.002,400.002,430.002,321.340.62%5,991
Nov 25, 20252,395.002,435.002,365.002,415.002,307.011.90%53,882
Nov 24, 20252,365.002,420.002,350.002,370.002,264.020.21%46,774
Nov 21, 20252,410.002,410.002,360.002,365.002,259.25-1.25%15,252
Nov 20, 20252,415.002,425.002,390.002,395.002,287.910.21%1,584
Nov 19, 20252,375.002,400.002,375.002,390.002,283.13-6,329
Nov 18, 20252,425.002,425.002,375.002,390.002,283.13-4,675
Nov 17, 20252,430.002,430.002,385.002,390.002,283.13-0.21%5,992
Nov 14, 20252,425.002,425.002,380.002,395.002,287.91-0.21%4,268
Nov 13, 20252,415.002,420.002,380.002,400.002,292.68-0.41%7,492
Nov 12, 20252,435.002,435.002,390.002,410.002,302.240.63%5,625
Nov 11, 20252,410.002,415.002,395.002,395.002,287.91-0.62%6,040
Nov 10, 20252,355.002,420.002,340.002,410.002,302.242.34%69,284
Nov 7, 20252,345.002,365.002,325.002,355.002,249.700.64%6,012
Nov 6, 20252,335.002,355.002,330.002,340.002,235.37-13,353
Nov 5, 20252,365.002,390.002,330.002,340.002,235.37-0.85%13,912
Nov 4, 20252,365.002,385.002,345.002,360.002,254.47-1.05%26,793
Nov 3, 20252,435.002,435.002,370.002,385.002,278.35-2.05%38,875
Oct 31, 20252,440.002,450.002,410.002,435.002,326.120.21%13,011
Oct 30, 20252,420.002,465.002,420.002,430.002,321.340.41%14,254
Oct 29, 20252,410.002,455.002,395.002,420.002,311.790.41%38,694
Oct 28, 20252,415.002,420.002,390.002,410.002,302.24-0.21%17,073
Oct 27, 20252,405.002,420.002,395.002,415.002,307.010.63%18,043
Oct 24, 20252,410.002,437.002,390.002,400.002,292.68-0.21%9,975
Oct 23, 20252,400.002,410.002,395.002,405.002,297.460.21%4,887
Oct 22, 20252,410.002,445.002,390.002,400.002,292.68-0.62%73,764
Oct 21, 20252,415.002,445.002,380.002,415.002,307.010.21%152,964
Oct 20, 20252,425.002,490.002,390.002,410.002,302.24-0.62%109,535
Oct 17, 20252,430.002,467.002,415.002,425.002,316.57-28,239
Oct 16, 20252,445.002,485.002,425.002,425.002,316.570.21%18,431
Oct 15, 20252,385.002,470.002,385.002,420.002,311.791.26%39,248
Oct 14, 20252,415.002,470.002,390.002,390.002,283.13-0.42%97,615
Oct 13, 20252,405.002,475.002,340.002,400.002,292.68-1.44%171,142
Oct 10, 20252,420.002,525.002,400.002,435.002,326.120.62%147,583
Oct 2, 20252,450.002,475.002,405.002,420.002,311.79-0.21%71,658
Oct 1, 20252,420.002,525.002,400.002,425.002,316.570.21%106,309
Sep 30, 20252,400.002,465.002,385.002,420.002,311.790.83%23,653
Sep 29, 20252,415.002,445.002,380.002,400.002,292.68-0.62%17,308
Sep 26, 20252,425.002,440.002,400.002,415.002,307.01-0.41%9,923