Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,610.00
-55.00 (-1.18%)
At close: Oct 30, 2025
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,635.00 | 4,675.00 | 4,605.00 | 4,610.00 | 4,610.00 | -1.18% | 29,892 |
| Oct 29, 2025 | 4,675.00 | 4,675.00 | 4,640.00 | 4,665.00 | 4,665.00 | -0.11% | 13,586 |
| Oct 28, 2025 | 4,660.00 | 4,670.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.43% | 5,928 |
| Oct 27, 2025 | 4,570.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 1.09% | 7,226 |
| Oct 24, 2025 | 4,595.00 | 4,600.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.11% | 53,847 |
| Oct 23, 2025 | 4,560.00 | 4,600.00 | 4,560.00 | 4,595.00 | 4,595.00 | 0.11% | 8,097 |
| Oct 22, 2025 | 4,590.00 | 4,595.00 | 4,560.00 | 4,590.00 | 4,590.00 | -0.11% | 9,558 |
| Oct 21, 2025 | 4,585.00 | 4,615.00 | 4,565.00 | 4,595.00 | 4,595.00 | 0.33% | 5,392 |
| Oct 20, 2025 | 4,570.00 | 4,580.00 | 4,530.00 | 4,580.00 | 4,580.00 | 0.22% | 14,583 |
| Oct 17, 2025 | 4,520.00 | 4,600.00 | 4,490.00 | 4,570.00 | 4,570.00 | 0.33% | 34,009 |
| Oct 16, 2025 | 4,595.00 | 4,645.00 | 4,410.00 | 4,555.00 | 4,555.00 | -0.87% | 12,449 |
| Oct 15, 2025 | 4,600.00 | 4,650.00 | 4,555.00 | 4,595.00 | 4,595.00 | - | 8,659 |
| Oct 14, 2025 | 4,595.00 | 4,615.00 | 4,570.00 | 4,595.00 | 4,595.00 | - | 15,482 |
| Oct 13, 2025 | 4,525.00 | 4,595.00 | 4,525.00 | 4,595.00 | 4,595.00 | 1.55% | 9,020 |
| Oct 10, 2025 | 4,510.00 | 4,560.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.66% | 19,343 |
| Oct 2, 2025 | 4,535.00 | 4,560.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.44% | 6,238 |
| Oct 1, 2025 | 4,535.00 | 4,550.00 | 4,510.00 | 4,535.00 | 4,535.00 | - | 2,743 |
| Sep 30, 2025 | 4,535.00 | 4,540.00 | 4,525.00 | 4,535.00 | 4,535.00 | - | 2,337 |
| Sep 29, 2025 | 4,500.00 | 4,535.00 | 4,450.00 | 4,535.00 | 4,535.00 | 0.78% | 7,793 |
| Sep 26, 2025 | 4,580.00 | 4,595.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 22,146 |
| Sep 25, 2025 | 4,630.00 | 4,630.00 | 4,580.00 | 4,580.00 | 4,580.00 | -0.97% | 8,471 |
| Sep 24, 2025 | 4,630.00 | 4,635.00 | 4,580.00 | 4,625.00 | 4,625.00 | -0.11% | 8,635 |
| Sep 23, 2025 | 4,610.00 | 4,630.00 | 4,590.00 | 4,630.00 | 4,630.00 | 0.43% | 9,685 |
| Sep 22, 2025 | 4,585.00 | 4,630.00 | 4,585.00 | 4,610.00 | 4,610.00 | -0.54% | 5,528 |
| Sep 19, 2025 | 4,650.00 | 4,650.00 | 4,570.00 | 4,635.00 | 4,635.00 | -0.32% | 13,565 |
| Sep 18, 2025 | 4,670.00 | 4,675.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.64% | 8,551 |
| Sep 17, 2025 | 4,725.00 | 4,725.00 | 4,640.00 | 4,680.00 | 4,680.00 | -0.95% | 7,833 |
| Sep 16, 2025 | 4,745.00 | 4,755.00 | 4,705.00 | 4,725.00 | 4,725.00 | -0.42% | 7,163 |
| Sep 15, 2025 | 4,745.00 | 4,745.00 | 4,715.00 | 4,745.00 | 4,745.00 | -0.21% | 12,138 |
| Sep 12, 2025 | 4,755.00 | 4,755.00 | 4,720.00 | 4,755.00 | 4,755.00 | 0.11% | 8,814 |
| Sep 11, 2025 | 4,800.00 | 4,810.00 | 4,720.00 | 4,750.00 | 4,750.00 | -1.04% | 15,360 |
| Sep 10, 2025 | 4,600.00 | 4,965.00 | 4,600.00 | 4,800.00 | 4,800.00 | 3.90% | 88,804 |
| Sep 9, 2025 | 4,605.00 | 4,665.00 | 4,535.00 | 4,620.00 | 4,620.00 | 0.87% | 13,269 |
| Sep 8, 2025 | 4,610.00 | 4,660.00 | 4,565.00 | 4,580.00 | 4,580.00 | -0.65% | 4,861 |
| Sep 5, 2025 | 4,615.00 | 4,655.00 | 4,595.00 | 4,610.00 | 4,610.00 | - | 2,729 |
| Sep 4, 2025 | 4,590.00 | 4,630.00 | 4,580.00 | 4,610.00 | 4,610.00 | 0.44% | 2,725 |
| Sep 3, 2025 | 4,570.00 | 4,605.00 | 4,570.00 | 4,590.00 | 4,590.00 | 0.33% | 1,831 |
| Sep 2, 2025 | 4,585.00 | 4,585.00 | 4,545.00 | 4,575.00 | 4,575.00 | -0.22% | 4,343 |
| Sep 1, 2025 | 4,580.00 | 4,630.00 | 4,565.00 | 4,585.00 | 4,585.00 | -0.97% | 3,408 |
| Aug 29, 2025 | 4,660.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.64% | 4,227 |
| Aug 28, 2025 | 4,625.00 | 4,665.00 | 4,610.00 | 4,660.00 | 4,660.00 | 0.54% | 14,624 |
| Aug 27, 2025 | 4,600.00 | 4,640.00 | 4,600.00 | 4,635.00 | 4,635.00 | -0.11% | 2,109 |
| Aug 26, 2025 | 4,595.00 | 4,650.00 | 4,595.00 | 4,640.00 | 4,640.00 | 0.65% | 9,768 |
| Aug 25, 2025 | 4,535.00 | 4,675.00 | 4,530.00 | 4,610.00 | 4,610.00 | 2.44% | 26,513 |
| Aug 22, 2025 | 4,580.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 8,773 |
| Aug 21, 2025 | 4,500.00 | 4,585.00 | 4,500.00 | 4,580.00 | 4,580.00 | 1.78% | 3,204 |
| Aug 20, 2025 | 4,580.00 | 4,580.00 | 4,370.00 | 4,500.00 | 4,500.00 | -1.96% | 12,526 |
| Aug 19, 2025 | 4,585.00 | 4,620.00 | 4,555.00 | 4,590.00 | 4,590.00 | 0.99% | 23,482 |
| Aug 18, 2025 | 4,530.00 | 4,560.00 | 4,495.00 | 4,545.00 | 4,545.00 | 0.33% | 11,483 |
| Aug 14, 2025 | 4,520.00 | 4,545.00 | 4,505.00 | 4,530.00 | 4,530.00 | 0.33% | 18,786 |