Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 5,210.00
-210.00 (-3.87%)
At close: Apr 29, 2026
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,220.00 | 5,220.00 | 4,970.00 | 4,980.00 | 4,980.00 | -4.41% | 145,669 |
| Apr 29, 2026 | 5,420.00 | 5,440.00 | 5,020.00 | 5,210.00 | 5,210.00 | -3.87% | 390,142 |
| Apr 28, 2026 | 4,830.00 | 6,140.00 | 4,820.00 | 5,420.00 | 5,420.00 | 12.56% | 2,810,268 |
| 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% | 9,326 |
| Apr 23, 2026 | 4,740.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | -1.05% | 40,860 |
| Apr 22, 2026 | 4,740.00 | 4,745.00 | 4,690.00 | 4,740.00 | 4,740.00 | - | 23,432 |
| 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% | 19,820 |
| Apr 16, 2026 | 4,810.00 | 4,860.00 | 4,785.00 | 4,845.00 | 4,845.00 | 0.94% | 28,610 |
| 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% | 51,711 |
| 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% | 91,424 |
| Apr 9, 2026 | 4,620.00 | 5,080.00 | 4,585.00 | 4,760.00 | 4,760.00 | 3.03% | 462,352 |
| Apr 8, 2026 | 4,625.00 | 4,625.00 | 4,565.00 | 4,620.00 | 4,620.00 | -0.11% | 15,668 |
| 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% | 12,468 |
| Apr 3, 2026 | 4,770.00 | 4,770.00 | 4,555.00 | 4,605.00 | 4,605.00 | 1.54% | 14,556 |
| Apr 2, 2026 | 4,590.00 | 4,590.00 | 4,500.00 | 4,535.00 | 4,535.00 | -0.98% | 33,950 |
| Apr 1, 2026 | 4,565.00 | 4,590.00 | 4,555.00 | 4,580.00 | 4,580.00 | 0.66% | 10,325 |
| Mar 31, 2026 | 4,600.00 | 4,600.00 | 4,530.00 | 4,550.00 | 4,550.00 | -1.09% | 11,850 |
| 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% | 10,099 |
| 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% | 51,500 |
| 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% | 17,176 |
| 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 |