Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,840.00
-5.00 (-0.10%)
At close: Sep 22, 2026
Samhyun Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,850.00 | 4,855.00 | 4,810.00 | 4,840.00 | 4,840.00 | -0.10% | 4,611 |
| Sep 21, 2026 | 4,930.00 | 4,930.00 | 4,785.00 | 4,845.00 | 4,845.00 | -1.42% | 31,249 |
| Sep 18, 2026 | 4,830.00 | 4,930.00 | 4,725.00 | 4,915.00 | 4,915.00 | 2.18% | 29,261 |
| Sep 17, 2026 | 4,770.00 | 4,850.00 | 4,740.00 | 4,810.00 | 4,810.00 | 0.73% | 43,443 |
| Sep 16, 2026 | 4,825.00 | 4,825.00 | 4,710.00 | 4,775.00 | 4,775.00 | -1.75% | 26,738 |
| Sep 15, 2026 | 4,885.00 | 4,885.00 | 4,665.00 | 4,860.00 | 4,860.00 | -0.51% | 7,438 |
| Sep 14, 2026 | 4,850.00 | 4,950.00 | 4,850.00 | 4,885.00 | 4,885.00 | 0.41% | 13,939 |
| Sep 11, 2026 | 4,910.00 | 4,910.00 | 4,860.00 | 4,865.00 | 4,865.00 | -0.92% | 7,548 |
| Sep 10, 2026 | 4,875.00 | 4,930.00 | 4,820.00 | 4,910.00 | 4,910.00 | 0.72% | 15,774 |
| Sep 9, 2026 | 4,795.00 | 4,880.00 | 4,785.00 | 4,875.00 | 4,875.00 | 1.67% | 21,185 |
| Sep 8, 2026 | 4,785.00 | 4,830.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.84% | 13,103 |
| Sep 7, 2026 | 4,785.00 | 4,790.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.52% | 7,066 |
| Sep 4, 2026 | 4,800.00 | 4,810.00 | 4,730.00 | 4,780.00 | 4,780.00 | -1.34% | 16,561 |
| Sep 3, 2026 | 4,725.00 | 4,965.00 | 4,725.00 | 4,845.00 | 4,845.00 | 2.65% | 74,650 |
| Sep 2, 2026 | 4,740.00 | 4,740.00 | 4,695.00 | 4,720.00 | 4,720.00 | -0.42% | 6,061 |
| Sep 1, 2026 | 4,745.00 | 4,745.00 | 4,650.00 | 4,740.00 | 4,740.00 | 0.85% | 27,270 |
| Aug 31, 2026 | 4,785.00 | 4,785.00 | 4,675.00 | 4,700.00 | 4,700.00 | -1.78% | 13,781 |
| Aug 28, 2026 | 4,830.00 | 4,830.00 | 4,775.00 | 4,785.00 | 4,785.00 | -1.14% | 6,290 |
| Aug 27, 2026 | 4,810.00 | 4,850.00 | 4,790.00 | 4,840.00 | 4,840.00 | - | 9,420 |
| Aug 26, 2026 | 4,865.00 | 4,880.00 | 4,815.00 | 4,840.00 | 4,840.00 | -0.41% | 12,204 |
| Aug 25, 2026 | 4,830.00 | 4,860.00 | 4,785.00 | 4,860.00 | 4,860.00 | 0.73% | 5,890 |
| Aug 24, 2026 | 4,805.00 | 4,840.00 | 4,765.00 | 4,825.00 | 4,825.00 | 0.31% | 14,261 |
| Aug 21, 2026 | 4,825.00 | 4,825.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.31% | 18,141 |
| Aug 20, 2026 | 4,820.00 | 4,870.00 | 4,810.00 | 4,825.00 | 4,825.00 | 0.10% | 2,839 |
| Aug 19, 2026 | 4,900.00 | 4,905.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.23% | 13,982 |
| Aug 18, 2026 | 5,000.00 | 5,000.00 | 4,880.00 | 4,930.00 | 4,930.00 | - | 22,791 |
| Aug 14, 2026 | 4,840.00 | 5,120.00 | 4,770.00 | 4,930.00 | 4,930.00 | 1.54% | 99,741 |
| Aug 13, 2026 | 4,880.00 | 4,885.00 | 4,800.00 | 4,855.00 | 4,855.00 | -0.51% | 16,925 |
| Aug 12, 2026 | 4,895.00 | 4,895.00 | 4,840.00 | 4,880.00 | 4,880.00 | -0.31% | 8,270 |
| Aug 11, 2026 | 4,835.00 | 4,915.00 | 4,835.00 | 4,895.00 | 4,895.00 | 0.62% | 18,868 |
| Aug 10, 2026 | 4,820.00 | 4,885.00 | 4,810.00 | 4,865.00 | 4,865.00 | 0.93% | 18,429 |
| Aug 7, 2026 | 4,750.00 | 4,920.00 | 4,745.00 | 4,820.00 | 4,820.00 | 1.47% | 48,935 |
| Aug 6, 2026 | 4,670.00 | 4,765.00 | 4,670.00 | 4,750.00 | 4,750.00 | - | 19,028 |
| Aug 5, 2026 | 4,730.00 | 4,765.00 | 4,715.00 | 4,750.00 | 4,750.00 | 0.64% | 9,049 |
| Aug 4, 2026 | 4,660.00 | 4,720.00 | 4,645.00 | 4,720.00 | 4,720.00 | 2.16% | 5,497 |
| Aug 3, 2026 | 4,655.00 | 4,720.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.28% | 18,334 |
| Jul 31, 2026 | 4,630.00 | 4,690.00 | 4,605.00 | 4,680.00 | 4,680.00 | 1.30% | 30,239 |
| Jul 30, 2026 | 4,565.00 | 4,645.00 | 4,515.00 | 4,620.00 | 4,620.00 | 0.43% | 36,233 |
| Jul 29, 2026 | 4,660.00 | 4,690.00 | 4,410.00 | 4,600.00 | 4,600.00 | -1.60% | 79,474 |
| Jul 28, 2026 | 4,750.00 | 4,750.00 | 4,505.00 | 4,675.00 | 4,675.00 | -1.68% | 15,882 |
| Jul 27, 2026 | 4,770.00 | 4,790.00 | 4,740.00 | 4,755.00 | 4,755.00 | 0.11% | 7,480 |
| 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 |