Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea · Delayed Price · Currency is KRW 4,930.00
+75.00 (1.54%)
At close: Aug 14, 2026
Samhyun Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |