Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,775.00
+90.00 (1.92%)
At close: Jul 23, 2026
Samhyun Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,775.00 | 4,845.00 | 4,725.00 | 4,750.00 | 4,750.00 | -0.52% | 21,731 |
| Jul 23, 2026 | 4,665.00 | 4,775.00 | 4,655.00 | 4,775.00 | 4,775.00 | 1.92% | 23,419 |
| Jul 22, 2026 | 4,685.00 | 4,720.00 | 4,630.00 | 4,685.00 | 4,685.00 | - | 16,199 |
| Jul 21, 2026 | 4,560.00 | 4,685.00 | 4,530.00 | 4,685.00 | 4,685.00 | 1.30% | 25,089 |
| Jul 20, 2026 | 4,685.00 | 4,725.00 | 4,610.00 | 4,625.00 | 4,625.00 | -1.28% | 28,486 |
| Jul 16, 2026 | 4,625.00 | 4,725.00 | 4,615.00 | 4,685.00 | 4,685.00 | 1.19% | 11,672 |
| Jul 15, 2026 | 4,585.00 | 4,680.00 | 4,555.00 | 4,630.00 | 4,630.00 | 0.43% | 15,037 |
| Jul 14, 2026 | 4,630.00 | 4,635.00 | 4,500.00 | 4,610.00 | 4,610.00 | -0.43% | 17,743 |
| Jul 13, 2026 | 4,710.00 | 4,740.00 | 4,570.00 | 4,630.00 | 4,630.00 | -1.70% | 17,452 |
| Jul 10, 2026 | 4,615.00 | 4,750.00 | 4,610.00 | 4,710.00 | 4,710.00 | 3.40% | 12,918 |
| Jul 9, 2026 | 4,610.00 | 4,620.00 | 4,490.00 | 4,555.00 | 4,555.00 | -1.41% | 35,266 |
| Jul 8, 2026 | 4,765.00 | 4,835.00 | 4,590.00 | 4,620.00 | 4,620.00 | -3.04% | 69,650 |
| Jul 7, 2026 | 4,795.00 | 4,855.00 | 4,690.00 | 4,765.00 | 4,765.00 | -0.63% | 29,287 |
| Jul 6, 2026 | 4,795.00 | 4,825.00 | 4,670.00 | 4,795.00 | 4,795.00 | - | 42,228 |
| Jul 3, 2026 | 4,810.00 | 4,865.00 | 4,705.00 | 4,795.00 | 4,795.00 | -0.31% | 56,396 |
| Jul 2, 2026 | 4,860.00 | 4,935.00 | 4,675.00 | 4,810.00 | 4,810.00 | -1.13% | 57,264 |
| Jul 1, 2026 | 4,480.00 | 4,890.00 | 4,480.00 | 4,865.00 | 4,865.00 | 8.59% | 66,881 |
| Jun 30, 2026 | 4,635.00 | 4,635.00 | 4,480.00 | 4,480.00 | 4,480.00 | -3.34% | 23,005 |
| Jun 29, 2026 | 4,440.00 | 4,635.00 | 4,440.00 | 4,635.00 | 4,635.00 | 4.39% | 15,002 |
| Jun 26, 2026 | 4,465.00 | 4,500.00 | 4,350.00 | 4,440.00 | 4,440.00 | -0.56% | 52,457 |
| Jun 25, 2026 | 4,635.00 | 4,645.00 | 4,325.00 | 4,465.00 | 4,465.00 | -3.88% | 47,390 |
| 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 |