Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,755.00
+5.00 (0.11%)
At close: Sep 12, 2025
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,725.00 | 4,725.00 | 4,640.00 | 4,680.00 | - | -0.95% | 8,245 |
| Sep 16, 2025 | 4,745.00 | 4,755.00 | 4,705.00 | 4,725.00 | - | -0.42% | 7,163 |
| Sep 15, 2025 | 4,745.00 | 4,745.00 | 4,715.00 | 4,745.00 | - | -0.21% | 12,138 |
| Sep 12, 2025 | 4,755.00 | 4,755.00 | 4,720.00 | 4,755.00 | - | 0.11% | 8,814 |
| Sep 11, 2025 | 4,800.00 | 4,810.00 | 4,720.00 | 4,750.00 | - | -1.04% | 15,360 |
| Sep 10, 2025 | 4,600.00 | 4,965.00 | 4,600.00 | 4,800.00 | - | 3.90% | 88,804 |
| Sep 9, 2025 | 4,605.00 | 4,665.00 | 4,535.00 | 4,620.00 | - | 0.87% | 13,269 |
| Sep 8, 2025 | 4,610.00 | 4,660.00 | 4,565.00 | 4,580.00 | - | -0.65% | 4,861 |
| Sep 5, 2025 | 4,615.00 | 4,655.00 | 4,595.00 | 4,610.00 | - | - | 2,729 |
| Sep 4, 2025 | 4,590.00 | 4,630.00 | 4,580.00 | 4,610.00 | - | 0.44% | 2,725 |
| Sep 3, 2025 | 4,570.00 | 4,605.00 | 4,570.00 | 4,590.00 | - | 0.33% | 1,831 |
| Sep 2, 2025 | 4,585.00 | 4,585.00 | 4,545.00 | 4,575.00 | - | -0.22% | 4,343 |
| Sep 1, 2025 | 4,580.00 | 4,630.00 | 4,565.00 | 4,585.00 | - | -0.97% | 3,408 |
| Aug 29, 2025 | 4,660.00 | 4,660.00 | 4,600.00 | 4,630.00 | - | -0.64% | 4,227 |
| Aug 28, 2025 | 4,625.00 | 4,665.00 | 4,610.00 | 4,660.00 | - | 0.54% | 14,624 |
| Aug 27, 2025 | 4,600.00 | 4,640.00 | 4,600.00 | 4,635.00 | - | -0.11% | 2,109 |
| Aug 26, 2025 | 4,595.00 | 4,650.00 | 4,595.00 | 4,640.00 | - | 0.65% | 9,768 |
| Aug 25, 2025 | 4,535.00 | 4,675.00 | 4,530.00 | 4,610.00 | - | 2.44% | 26,513 |
| Aug 22, 2025 | 4,580.00 | 4,585.00 | 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 | - | 1.78% | 3,204 |
| Aug 20, 2025 | 4,580.00 | 4,580.00 | 4,370.00 | 4,500.00 | - | -1.96% | 12,526 |
| Aug 19, 2025 | 4,585.00 | 4,620.00 | 4,555.00 | 4,590.00 | - | 0.99% | 23,482 |
| Aug 18, 2025 | 4,530.00 | 4,560.00 | 4,495.00 | 4,545.00 | - | 0.33% | 11,483 |
| Aug 14, 2025 | 4,520.00 | 4,545.00 | 4,505.00 | 4,530.00 | - | 0.33% | 18,786 |
| Aug 13, 2025 | 4,540.00 | 4,540.00 | 4,475.00 | 4,515.00 | - | -0.44% | 3,509 |
| Aug 12, 2025 | 4,490.00 | 4,535.00 | 4,490.00 | 4,535.00 | - | 0.33% | 7,280 |
| Aug 11, 2025 | 4,550.00 | 4,555.00 | 4,490.00 | 4,520.00 | - | -0.99% | 13,098 |
| Aug 8, 2025 | 4,585.00 | 4,590.00 | 4,530.00 | 4,565.00 | - | -0.54% | 10,454 |
| Aug 7, 2025 | 4,595.00 | 4,595.00 | 4,540.00 | 4,590.00 | - | -0.11% | 6,204 |
| Aug 6, 2025 | 4,620.00 | 4,625.00 | 4,585.00 | 4,595.00 | - | -0.54% | 1,948 |
| Aug 5, 2025 | 4,590.00 | 4,635.00 | 4,590.00 | 4,620.00 | - | 0.54% | 4,572 |
| Aug 4, 2025 | 4,535.00 | 4,595.00 | 4,535.00 | 4,595.00 | - | 0.66% | 3,856 |
| Aug 1, 2025 | 4,595.00 | 4,630.00 | 4,550.00 | 4,565.00 | - | -1.40% | 6,267 |
| Jul 31, 2025 | 4,625.00 | 4,675.00 | 4,560.00 | 4,630.00 | - | 0.11% | 16,511 |
| Jul 30, 2025 | 4,640.00 | 4,640.00 | 4,580.00 | 4,625.00 | - | -0.32% | 4,005 |
| Jul 29, 2025 | 4,640.00 | 4,640.00 | 4,605.00 | 4,640.00 | - | - | 5,780 |
| Jul 28, 2025 | 4,720.00 | 4,720.00 | 4,620.00 | 4,640.00 | - | -1.17% | 10,709 |
| Jul 25, 2025 | 4,675.00 | 4,710.00 | 4,650.00 | 4,695.00 | - | 0.43% | 26,026 |
| Jul 24, 2025 | 4,685.00 | 4,690.00 | 4,620.00 | 4,675.00 | - | -0.11% | 7,100 |
| Jul 23, 2025 | 4,660.00 | 4,685.00 | 4,640.00 | 4,680.00 | - | 0.21% | 13,942 |
| Jul 22, 2025 | 4,640.00 | 4,675.00 | 4,630.00 | 4,670.00 | - | 0.65% | 18,740 |
| Jul 21, 2025 | 4,630.00 | 4,650.00 | 4,530.00 | 4,640.00 | - | 0.22% | 12,104 |
| Jul 18, 2025 | 4,655.00 | 4,675.00 | 4,610.00 | 4,630.00 | - | -0.54% | 11,877 |
| Jul 17, 2025 | 4,640.00 | 4,670.00 | 4,615.00 | 4,655.00 | - | 0.43% | 23,888 |
| Jul 16, 2025 | 4,610.00 | 4,660.00 | 4,590.00 | 4,635.00 | - | 0.54% | 18,209 |
| Jul 15, 2025 | 4,615.00 | 4,625.00 | 4,585.00 | 4,610.00 | - | - | 19,464 |
| Jul 14, 2025 | 4,600.00 | 4,610.00 | 4,570.00 | 4,610.00 | - | 0.22% | 11,027 |
| Jul 11, 2025 | 4,530.00 | 4,600.00 | 4,530.00 | 4,600.00 | - | 1.43% | 26,459 |
| Jul 10, 2025 | 4,560.00 | 4,605.00 | 4,530.00 | 4,535.00 | - | -0.55% | 16,811 |
| Jul 9, 2025 | 4,560.00 | 4,565.00 | 4,515.00 | 4,560.00 | - | - | 9,422 |