Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,545.00
+95.00 (2.13%)
At close: Mar 20, 2026
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,450.00 | 4,560.00 | 4,410.00 | 4,545.00 | 4,545.00 | 2.13% | 24,503 |
| Mar 19, 2026 | 4,480.00 | 4,500.00 | 4,440.00 | 4,450.00 | 4,450.00 | -0.67% | 11,191 |
| Mar 18, 2026 | 4,470.00 | 4,490.00 | 4,460.00 | 4,480.00 | 4,480.00 | 0.22% | 10,645 |
| Mar 17, 2026 | 4,545.00 | 4,545.00 | 4,455.00 | 4,470.00 | 4,470.00 | -1.65% | 13,882 |
| Mar 16, 2026 | 4,555.00 | 4,555.00 | 4,465.00 | 4,545.00 | 4,545.00 | -0.33% | 7,662 |
| Mar 13, 2026 | 4,580.00 | 4,580.00 | 4,315.00 | 4,560.00 | 4,560.00 | -0.87% | 14,084 |
| Mar 12, 2026 | 4,580.00 | 4,660.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.11% | 10,942 |
| Mar 11, 2026 | 4,530.00 | 4,600.00 | 4,530.00 | 4,595.00 | 4,595.00 | 0.66% | 7,406 |
| Mar 10, 2026 | 4,510.00 | 4,585.00 | 4,510.00 | 4,565.00 | 4,565.00 | 1.22% | 13,013 |
| Mar 9, 2026 | 4,610.00 | 4,610.00 | 4,455.00 | 4,510.00 | 4,510.00 | -2.28% | 14,765 |
| Mar 6, 2026 | 4,610.00 | 4,637.00 | 4,555.00 | 4,615.00 | 4,615.00 | 0.11% | 24,619 |
| Mar 5, 2026 | 4,420.00 | 4,700.00 | 4,420.00 | 4,610.00 | 4,610.00 | 5.86% | 67,403 |
| Mar 4, 2026 | 4,515.00 | 4,520.00 | 4,335.00 | 4,355.00 | 4,355.00 | -3.65% | 61,834 |
| Mar 3, 2026 | 4,655.00 | 4,655.00 | 4,360.00 | 4,520.00 | 4,520.00 | -2.90% | 50,154 |
| 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 |