Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,655.00
+160.00 (3.56%)
At close: Feb 27, 2026
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,480.00 | 4,655.00 | 4,435.00 | 4,655.00 | 4,655.00 | 3.56% | 78,662 |
| Feb 26, 2026 | 4,515.00 | 4,520.00 | 4,465.00 | 4,495.00 | 4,495.00 | -0.44% | 76,736 |
| Feb 25, 2026 | 4,610.00 | 4,620.00 | 4,450.00 | 4,515.00 | 4,515.00 | -2.06% | 86,281 |
| Feb 24, 2026 | 4,640.00 | 4,640.00 | 4,530.00 | 4,610.00 | 4,610.00 | -0.22% | 32,854 |
| Feb 23, 2026 | 4,600.00 | 4,620.00 | 4,585.00 | 4,620.00 | 4,620.00 | 0.87% | 15,083 |
| Feb 20, 2026 | 4,550.00 | 4,580.00 | 4,530.00 | 4,580.00 | 4,580.00 | 0.66% | 21,445 |
| Feb 19, 2026 | 4,505.00 | 4,550.00 | 4,485.00 | 4,550.00 | 4,550.00 | 1.11% | 29,921 |
| Feb 13, 2026 | 4,460.00 | 4,510.00 | 4,425.00 | 4,500.00 | 4,500.00 | 0.90% | 21,416 |
| Feb 12, 2026 | 4,415.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,460.00 | 1.02% | 33,950 |
| Feb 11, 2026 | 4,390.00 | 4,430.00 | 4,370.00 | 4,415.00 | 4,415.00 | 0.80% | 15,909 |
| Feb 10, 2026 | 4,330.00 | 4,390.00 | 4,330.00 | 4,380.00 | 4,380.00 | 1.15% | 22,589 |
| Feb 9, 2026 | 4,305.00 | 4,335.00 | 4,305.00 | 4,330.00 | 4,330.00 | 0.58% | 10,738 |
| Feb 6, 2026 | 4,305.00 | 4,305.00 | 4,250.00 | 4,305.00 | 4,305.00 | 0.12% | 15,684 |
| Feb 5, 2026 | 4,335.00 | 4,335.00 | 4,290.00 | 4,300.00 | 4,300.00 | -0.81% | 15,412 |
| Feb 4, 2026 | 4,330.00 | 4,340.00 | 4,300.00 | 4,335.00 | 4,335.00 | - | 16,455 |
| Feb 3, 2026 | 4,305.00 | 4,350.00 | 4,280.00 | 4,335.00 | 4,335.00 | 1.29% | 9,133 |
| Feb 2, 2026 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 4,280.00 | -1.61% | 21,631 |
| Jan 30, 2026 | 4,345.00 | 4,385.00 | 4,290.00 | 4,350.00 | 4,350.00 | 0.12% | 22,688 |
| Jan 29, 2026 | 4,345.00 | 4,345.00 | 4,295.00 | 4,345.00 | 4,345.00 | 0.12% | 20,515 |
| Jan 28, 2026 | 4,310.00 | 4,390.00 | 4,245.00 | 4,340.00 | 4,340.00 | 0.58% | 37,714 |
| Jan 27, 2026 | 4,320.00 | 4,320.00 | 4,240.00 | 4,315.00 | 4,315.00 | 0.12% | 30,423 |
| Jan 26, 2026 | 4,290.00 | 4,315.00 | 4,250.00 | 4,310.00 | 4,310.00 | 0.47% | 38,679 |
| Jan 23, 2026 | 4,285.00 | 4,310.00 | 4,275.00 | 4,290.00 | 4,290.00 | 0.12% | 19,775 |
| Jan 22, 2026 | 4,360.00 | 4,360.00 | 4,110.00 | 4,285.00 | 4,285.00 | -1.72% | 36,615 |
| Jan 21, 2026 | 4,445.00 | 4,520.00 | 4,310.00 | 4,360.00 | 4,360.00 | - | 12,113 |
| Jan 20, 2026 | 4,320.00 | 4,385.00 | 4,290.00 | 4,360.00 | 4,360.00 | 0.93% | 9,664 |
| Jan 19, 2026 | 4,360.00 | 4,375.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.92% | 23,992 |
| Jan 16, 2026 | 4,365.00 | 4,365.00 | 4,330.00 | 4,360.00 | 4,360.00 | -0.11% | 9,038 |
| Jan 15, 2026 | 4,370.00 | 4,375.00 | 4,360.00 | 4,365.00 | 4,365.00 | - | 4,589 |
| Jan 14, 2026 | 4,370.00 | 4,375.00 | 4,340.00 | 4,365.00 | 4,365.00 | -0.11% | 4,536 |
| Jan 13, 2026 | 4,395.00 | 4,400.00 | 4,335.00 | 4,370.00 | 4,370.00 | -0.46% | 11,401 |
| Jan 12, 2026 | 4,385.00 | 4,400.00 | 4,350.00 | 4,390.00 | 4,390.00 | 0.11% | 10,103 |
| Jan 9, 2026 | 4,375.00 | 4,385.00 | 4,355.00 | 4,385.00 | 4,385.00 | 0.23% | 3,745 |
| Jan 8, 2026 | 4,385.00 | 4,385.00 | 4,350.00 | 4,375.00 | 4,375.00 | -0.23% | 12,127 |
| Jan 7, 2026 | 4,380.00 | 4,385.00 | 4,330.00 | 4,385.00 | 4,385.00 | 0.11% | 12,859 |
| Jan 6, 2026 | 4,355.00 | 4,380.00 | 4,320.00 | 4,380.00 | 4,380.00 | 0.57% | 12,309 |
| Jan 5, 2026 | 4,395.00 | 4,395.00 | 4,350.00 | 4,355.00 | 4,355.00 | -0.91% | 21,441 |
| Jan 2, 2026 | 4,525.00 | 4,525.00 | 4,350.00 | 4,395.00 | 4,395.00 | -2.87% | 40,229 |
| Dec 30, 2025 | 4,505.00 | 4,525.00 | 4,500.00 | 4,525.00 | 4,525.00 | 0.44% | 6,070 |
| Dec 29, 2025 | 4,590.00 | 4,590.00 | 4,500.00 | 4,505.00 | 4,505.00 | -3.84% | 19,742 |
| Dec 26, 2025 | 4,775.00 | 4,785.00 | 4,645.00 | 4,685.00 | 4,385.00 | -1.99% | 41,763 |
| Dec 24, 2025 | 4,750.00 | 4,805.00 | 4,730.00 | 4,780.00 | 4,473.92 | 0.63% | 36,752 |
| Dec 23, 2025 | 4,745.00 | 4,780.00 | 4,710.00 | 4,750.00 | 4,445.84 | 0.21% | 15,863 |
| Dec 22, 2025 | 4,720.00 | 4,750.00 | 4,710.00 | 4,740.00 | 4,436.48 | 0.42% | 8,509 |
| Dec 19, 2025 | 4,725.00 | 4,730.00 | 4,685.00 | 4,720.00 | 4,417.76 | -0.21% | 4,753 |
| Dec 18, 2025 | 4,680.00 | 4,730.00 | 4,605.00 | 4,730.00 | 4,427.12 | 0.96% | 6,505 |
| Dec 17, 2025 | 4,655.00 | 4,685.00 | 4,645.00 | 4,685.00 | 4,385.00 | 0.64% | 3,543 |
| Dec 16, 2025 | 4,700.00 | 4,705.00 | 4,600.00 | 4,655.00 | 4,356.92 | -0.96% | 23,829 |
| Dec 15, 2025 | 4,695.00 | 4,715.00 | 4,685.00 | 4,700.00 | 4,399.04 | 0.11% | 5,021 |
| Dec 12, 2025 | 4,720.00 | 4,730.00 | 4,650.00 | 4,695.00 | 4,394.36 | -0.42% | 17,392 |