Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,695.00
0.00 (0.00%)
At close: Jun 23, 2026
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4,730.00 | 4,870.00 | 4,540.00 | 4,645.00 | 4,645.00 | -1.06% | 81,962 |
| Jun 23, 2026 | 4,695.00 | 5,180.00 | 4,610.00 | 4,695.00 | 4,695.00 | - | 216,594 |
| Jun 22, 2026 | 4,825.00 | 5,200.00 | 4,655.00 | 4,695.00 | 4,695.00 | -2.29% | 101,139 |
| Jun 19, 2026 | 4,945.00 | 4,965.00 | 4,735.00 | 4,805.00 | 4,805.00 | -2.83% | 62,101 |
| Jun 18, 2026 | 5,100.00 | 5,170.00 | 4,895.00 | 4,945.00 | 4,945.00 | -2.47% | 78,803 |
| Jun 17, 2026 | 5,140.00 | 5,720.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.78% | 398,907 |
| Jun 16, 2026 | 5,180.00 | 5,180.00 | 4,995.00 | 5,110.00 | 5,110.00 | -0.58% | 27,760 |
| Jun 15, 2026 | 5,120.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.39% | 111,912 |
| Jun 12, 2026 | 5,050.00 | 5,150.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1.39% | 38,780 |
| Jun 11, 2026 | 4,990.00 | 5,090.00 | 4,965.00 | 5,050.00 | 5,050.00 | 1.10% | 27,329 |
| Jun 10, 2026 | 5,030.00 | 5,140.00 | 4,910.00 | 4,995.00 | 4,995.00 | -0.70% | 38,565 |
| Jun 9, 2026 | 4,800.00 | 5,140.00 | 4,800.00 | 5,030.00 | 5,030.00 | 5.45% | 87,994 |
| Jun 8, 2026 | 4,795.00 | 4,820.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.52% | 89,942 |
| Jun 5, 2026 | 4,830.00 | 4,840.00 | 4,715.00 | 4,795.00 | 4,795.00 | -0.72% | 24,832 |
| Jun 4, 2026 | 4,840.00 | 4,880.00 | 4,820.00 | 4,830.00 | 4,830.00 | -0.10% | 33,750 |
| Jun 2, 2026 | 4,820.00 | 4,850.00 | 4,715.00 | 4,835.00 | 4,835.00 | 0.10% | 42,696 |
| Jun 1, 2026 | 4,780.00 | 4,880.00 | 4,720.00 | 4,830.00 | 4,830.00 | -0.51% | 74,258 |
| May 29, 2026 | 5,060.00 | 5,100.00 | 4,830.00 | 4,855.00 | 4,855.00 | -4.05% | 82,079 |
| May 28, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.00% | 67,970 |
| May 27, 2026 | 5,050.00 | 5,120.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.79% | 75,874 |
| May 26, 2026 | 5,020.00 | 5,080.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.00% | 111,038 |
| May 22, 2026 | 4,900.00 | 5,030.00 | 4,875.00 | 5,000.00 | 5,000.00 | 2.67% | 59,650 |
| May 21, 2026 | 4,790.00 | 4,910.00 | 4,785.00 | 4,870.00 | 4,870.00 | 1.78% | 62,142 |
| May 20, 2026 | 4,835.00 | 4,835.00 | 4,715.00 | 4,785.00 | 4,785.00 | -0.93% | 47,973 |
| May 19, 2026 | 4,880.00 | 4,900.00 | 4,815.00 | 4,830.00 | 4,830.00 | -1.02% | 62,287 |
| May 18, 2026 | 4,815.00 | 4,930.00 | 4,770.00 | 4,880.00 | 4,880.00 | 1.14% | 68,941 |
| May 15, 2026 | 4,830.00 | 4,925.00 | 4,785.00 | 4,825.00 | 4,825.00 | -0.10% | 91,489 |
| May 14, 2026 | 4,760.00 | 4,830.00 | 4,715.00 | 4,830.00 | 4,830.00 | 1.47% | 41,531 |
| May 13, 2026 | 4,770.00 | 4,825.00 | 4,700.00 | 4,760.00 | 4,760.00 | - | 32,025 |
| May 12, 2026 | 4,765.00 | 4,995.00 | 4,680.00 | 4,760.00 | 4,760.00 | 0.63% | 103,733 |
| May 11, 2026 | 4,875.00 | 4,880.00 | 4,680.00 | 4,730.00 | 4,730.00 | -2.67% | 73,661 |
| May 8, 2026 | 4,945.00 | 4,945.00 | 4,800.00 | 4,860.00 | 4,860.00 | -1.52% | 70,441 |
| May 7, 2026 | 4,995.00 | 5,070.00 | 4,915.00 | 4,935.00 | 4,935.00 | -0.30% | 64,646 |
| May 6, 2026 | 5,100.00 | 5,100.00 | 4,945.00 | 4,950.00 | 4,950.00 | -1.39% | 81,957 |
| May 4, 2026 | 5,020.00 | 5,120.00 | 4,970.00 | 5,020.00 | 5,020.00 | 0.80% | 111,375 |
| Apr 30, 2026 | 5,220.00 | 5,220.00 | 4,970.00 | 4,980.00 | 4,980.00 | -4.41% | 149,252 |
| Apr 29, 2026 | 5,420.00 | 5,440.00 | 5,020.00 | 5,210.00 | 5,210.00 | -3.87% | 395,053 |
| Apr 28, 2026 | 4,830.00 | 6,140.00 | 4,820.00 | 5,420.00 | 5,420.00 | 12.56% | 2,822,119 |
| Apr 27, 2026 | 4,775.00 | 4,820.00 | 4,730.00 | 4,815.00 | 4,815.00 | 1.58% | 37,983 |
| Apr 24, 2026 | 4,690.00 | 4,745.00 | 4,675.00 | 4,740.00 | 4,740.00 | 1.07% | 9,371 |
| Apr 23, 2026 | 4,740.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | -1.05% | 40,960 |
| Apr 22, 2026 | 4,740.00 | 4,745.00 | 4,690.00 | 4,740.00 | 4,740.00 | - | 23,443 |
| Apr 21, 2026 | 4,745.00 | 4,790.00 | 4,715.00 | 4,740.00 | 4,740.00 | -0.11% | 21,671 |
| Apr 20, 2026 | 4,840.00 | 4,840.00 | 4,720.00 | 4,745.00 | 4,745.00 | -1.96% | 67,146 |
| Apr 17, 2026 | 4,860.00 | 4,860.00 | 4,805.00 | 4,840.00 | 4,840.00 | -0.10% | 19,830 |
| Apr 16, 2026 | 4,810.00 | 4,860.00 | 4,785.00 | 4,845.00 | 4,845.00 | 0.94% | 28,612 |
| Apr 15, 2026 | 4,835.00 | 5,010.00 | 4,720.00 | 4,800.00 | 4,800.00 | -0.62% | 135,563 |
| Apr 14, 2026 | 4,755.00 | 4,855.00 | 4,735.00 | 4,830.00 | 4,830.00 | 1.58% | 51,862 |
| Apr 13, 2026 | 4,755.00 | 4,760.00 | 4,725.00 | 4,755.00 | 4,755.00 | -0.31% | 20,231 |
| Apr 10, 2026 | 4,960.00 | 4,960.00 | 4,750.00 | 4,770.00 | 4,770.00 | 0.21% | 91,464 |