Skip to main content
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,460.002,470.002,400.002,450.002,450.00-105,059
Apr 28, 20262,380.002,530.002,365.002,450.002,450.002.51%342,471
Apr 27, 20262,395.002,400.002,365.002,390.002,390.00-0.21%31,386
Apr 24, 20262,370.002,395.002,360.002,395.002,395.001.05%28,804
Apr 23, 20262,340.002,370.002,340.002,370.002,370.001.28%106,266
Apr 22, 20262,335.002,350.002,325.002,340.002,340.000.21%20,997
Apr 21, 20262,325.002,340.002,325.002,335.002,335.000.21%8,560
Apr 20, 20262,350.002,350.002,325.002,330.002,330.00-0.85%14,720
Apr 17, 20262,340.002,360.002,330.002,350.002,350.000.21%27,589
Apr 16, 20262,320.002,360.002,310.002,345.002,345.001.52%35,157
Apr 15, 20262,340.002,340.002,300.002,310.002,310.00-1.07%70,728
Apr 14, 20262,320.002,340.002,295.002,335.002,335.000.86%56,544
Apr 13, 20262,295.002,325.002,295.002,315.002,315.00-15,068
Apr 10, 20262,290.002,325.002,285.002,315.002,315.001.31%21,805
Apr 9, 20262,275.002,285.002,260.002,285.002,285.000.44%22,397
Apr 8, 20262,290.002,290.002,240.002,275.002,275.000.89%82,862
Apr 7, 20262,255.002,290.002,240.002,255.002,255.00-0.22%45,256
Apr 6, 20262,275.002,300.002,260.002,260.002,260.00-1.31%20,046
Apr 3, 20262,300.002,310.002,250.002,290.002,290.000.88%20,368
Apr 2, 20262,350.002,360.002,200.002,270.002,270.00-2.37%82,909
Apr 1, 20262,320.002,330.002,300.002,325.002,325.001.09%18,657
Mar 31, 20262,315.002,315.002,300.002,300.002,300.00-0.86%8,603
Mar 30, 20262,335.002,340.002,290.002,320.002,320.00-0.64%41,360
Mar 27, 20262,340.002,360.002,330.002,335.002,335.00-1.06%26,511
Mar 26, 20262,355.002,375.002,340.002,360.002,360.000.21%17,979
Mar 25, 20262,365.002,365.002,345.002,355.002,355.00-0.21%14,218
Mar 24, 20262,345.002,380.002,345.002,360.002,360.001.07%20,903
Mar 23, 20262,380.002,380.002,315.002,335.002,335.00-1.06%32,926
Mar 20, 20262,335.002,380.002,320.002,360.002,360.001.94%70,118
Mar 19, 20262,350.002,362.002,310.002,315.002,315.00-1.49%18,635
Mar 18, 20262,350.002,365.002,330.002,350.002,350.00-39,148
Mar 17, 20262,345.002,355.002,330.002,350.002,350.000.21%28,698
Mar 16, 20262,340.002,345.002,315.002,345.002,345.000.21%14,811
Mar 13, 20262,335.002,355.002,320.002,340.002,340.000.65%36,012
Mar 12, 20262,315.002,335.002,300.002,325.002,325.000.87%31,520
Mar 11, 20262,345.002,345.002,295.002,305.002,305.00-0.65%77,592
Mar 10, 20262,350.002,380.002,320.002,320.002,320.00-0.85%13,440
Mar 9, 20262,310.002,345.002,275.002,340.002,340.00-23,125
Mar 6, 20262,370.002,395.002,330.002,340.002,340.00-1.47%46,644
Mar 5, 20262,335.002,380.002,310.002,375.002,375.004.86%64,084
Mar 4, 20262,380.002,380.002,250.002,265.002,265.00-5.63%81,922
Mar 3, 20262,440.002,470.002,380.002,400.002,400.00-1.64%38,451
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