Skip to main content
logo
Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,315.00
+5.00 (0.12%)
At close: Jan 27, 2026

Samhyun Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,330.004,340.004,300.004,335.004,335.00-16,455
Feb 3, 20264,305.004,350.004,280.004,335.004,335.001.29%9,133
Feb 2, 20264,350.004,350.004,270.004,280.004,280.00-1.61%21,631
Jan 30, 20264,345.004,385.004,290.004,350.004,350.000.12%22,688
Jan 29, 20264,345.004,345.004,295.004,345.004,345.000.12%20,515
Jan 28, 20264,310.004,390.004,245.004,340.004,340.000.58%37,714
Jan 27, 20264,320.004,320.004,240.004,315.004,315.000.12%30,423
Jan 26, 20264,290.004,315.004,250.004,310.004,310.000.47%38,679
Jan 23, 20264,285.004,310.004,275.004,290.004,290.000.12%19,775
Jan 22, 20264,360.004,360.004,110.004,285.004,285.00-1.72%36,615
Jan 21, 20264,445.004,520.004,310.004,360.004,360.00-12,113
Jan 20, 20264,320.004,385.004,290.004,360.004,360.000.93%9,664
Jan 19, 20264,360.004,375.004,290.004,320.004,320.00-0.92%23,992
Jan 16, 20264,365.004,365.004,330.004,360.004,360.00-0.11%9,038
Jan 15, 20264,370.004,375.004,360.004,365.004,365.00-4,589
Jan 14, 20264,370.004,375.004,340.004,365.004,365.00-0.11%4,536
Jan 13, 20264,395.004,400.004,335.004,370.004,370.00-0.46%11,401
Jan 12, 20264,385.004,400.004,350.004,390.004,390.000.11%10,103
Jan 9, 20264,375.004,385.004,355.004,385.004,385.000.23%3,745
Jan 8, 20264,385.004,385.004,350.004,375.004,375.00-0.23%12,127
Jan 7, 20264,380.004,385.004,330.004,385.004,385.000.11%12,859
Jan 6, 20264,355.004,380.004,320.004,380.004,380.000.57%12,309
Jan 5, 20264,395.004,395.004,350.004,355.004,355.00-0.91%21,441
Jan 2, 20264,525.004,525.004,350.004,395.004,395.00-2.87%40,229
Dec 30, 20254,505.004,525.004,500.004,525.004,525.000.44%6,070
Dec 29, 20254,590.004,590.004,500.004,505.004,505.00-3.84%19,742
Dec 26, 20254,775.004,785.004,645.004,685.004,385.00-1.99%41,763
Dec 24, 20254,750.004,805.004,730.004,780.004,473.920.63%36,752
Dec 23, 20254,745.004,780.004,710.004,750.004,445.840.21%15,863
Dec 22, 20254,720.004,750.004,710.004,740.004,436.480.42%8,509
Dec 19, 20254,725.004,730.004,685.004,720.004,417.76-0.21%4,753
Dec 18, 20254,680.004,730.004,605.004,730.004,427.120.96%6,505
Dec 17, 20254,655.004,685.004,645.004,685.004,385.000.64%3,543
Dec 16, 20254,700.004,705.004,600.004,655.004,356.92-0.96%23,829
Dec 15, 20254,695.004,715.004,685.004,700.004,399.040.11%5,021
Dec 12, 20254,720.004,730.004,650.004,695.004,394.36-0.42%17,392
Dec 11, 20254,670.004,715.004,670.004,715.004,413.080.96%13,100
Dec 10, 20254,660.004,675.004,630.004,670.004,370.960.21%4,866
Dec 9, 20254,655.004,665.004,645.004,660.004,361.600.11%6,473
Dec 8, 20254,645.004,655.004,635.004,655.004,356.920.22%6,920
Dec 5, 20254,600.004,650.004,590.004,645.004,347.560.98%5,652
Dec 4, 20254,580.004,630.004,545.004,600.004,305.44-0.22%11,203
Dec 3, 20254,595.004,615.004,570.004,610.004,314.800.44%5,951
Dec 2, 20254,575.004,595.004,560.004,590.004,296.080.55%4,621
Dec 1, 20254,580.004,580.004,555.004,565.004,272.68-0.22%3,520
Nov 28, 20254,570.004,580.004,560.004,575.004,282.040.11%4,566
Nov 27, 20254,565.004,570.004,545.004,570.004,277.360.11%4,085
Nov 26, 20254,560.004,565.004,505.004,565.004,272.680.11%6,916
Nov 25, 20254,530.004,570.004,530.004,560.004,268.00-3,718
Nov 24, 20254,585.004,585.004,530.004,560.004,268.00-0.55%1,573