Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 5,000.00
+130.00 (2.67%)
At close: May 22, 2026
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 4,620.00 | 5,080.00 | 4,585.00 | 4,760.00 | 4,760.00 | 3.03% | 463,270 |
| Apr 8, 2026 | 4,625.00 | 4,625.00 | 4,565.00 | 4,620.00 | 4,620.00 | -0.11% | 16,941 |
| Apr 7, 2026 | 4,620.00 | 4,680.00 | 4,590.00 | 4,625.00 | 4,625.00 | 0.11% | 14,844 |
| Apr 6, 2026 | 4,610.00 | 4,625.00 | 4,575.00 | 4,620.00 | 4,620.00 | 0.33% | 12,475 |
| Apr 3, 2026 | 4,770.00 | 4,770.00 | 4,555.00 | 4,605.00 | 4,605.00 | 1.54% | 14,567 |
| Apr 2, 2026 | 4,590.00 | 4,590.00 | 4,500.00 | 4,535.00 | 4,535.00 | -0.98% | 33,951 |
| Apr 1, 2026 | 4,565.00 | 4,590.00 | 4,555.00 | 4,580.00 | 4,580.00 | 0.66% | 10,336 |
| Mar 31, 2026 | 4,600.00 | 4,600.00 | 4,530.00 | 4,550.00 | 4,550.00 | -1.09% | 12,044 |
| Mar 30, 2026 | 4,600.00 | 4,615.00 | 4,515.00 | 4,600.00 | 4,600.00 | -0.33% | 12,302 |
| Mar 27, 2026 | 4,670.00 | 4,670.00 | 4,605.00 | 4,615.00 | 4,615.00 | -1.18% | 10,129 |
| Mar 26, 2026 | 4,695.00 | 4,695.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.53% | 12,952 |
| Mar 25, 2026 | 4,550.00 | 4,700.00 | 4,550.00 | 4,695.00 | 4,695.00 | 2.85% | 52,534 |
| Mar 24, 2026 | 4,535.00 | 4,565.00 | 4,510.00 | 4,565.00 | 4,565.00 | 1.00% | 17,258 |
| Mar 23, 2026 | 4,545.00 | 4,700.00 | 4,487.00 | 4,520.00 | 4,520.00 | -0.55% | 17,199 |
| Mar 20, 2026 | 4,450.00 | 4,560.00 | 4,410.00 | 4,545.00 | 4,545.00 | 2.13% | 24,763 |
| 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% | 13,902 |
| 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% | 14,094 |
| Mar 12, 2026 | 4,580.00 | 4,660.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.11% | 10,942 |