Skip to main content
logo
SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,400
-1,200 (-4.35%)
At close: Aug 1, 2025, 3:30 PM KST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527,300.0027,350.0026,250.0026,400.0026,400.00-4.35%63,896
Jul 31, 202527,300.0028,500.0027,100.0027,600.0027,600.002.03%140,406
Jul 30, 202525,900.0027,700.0025,900.0027,050.0027,050.004.44%148,469
Jul 29, 202526,200.0026,300.0025,600.0025,900.0025,900.00-1.33%23,170
Jul 28, 202526,100.0026,300.0025,750.0026,250.0026,250.000.77%31,395
Jul 25, 202526,000.0026,300.0025,850.0026,050.0026,050.000.19%20,516
Jul 24, 202526,550.0026,600.0026,000.0026,000.0026,000.00-1.52%22,448
Jul 23, 202526,850.0027,150.0026,050.0026,400.0026,400.00-0.75%30,232
Jul 22, 202527,250.0028,300.0026,600.0026,600.0026,600.00-1.85%94,509
Jul 21, 202526,450.0027,250.0026,300.0027,100.0027,100.002.85%46,354
Jul 18, 202526,200.0026,500.0026,150.0026,350.0026,350.00-0.19%22,390
Jul 17, 202526,900.0026,900.0025,900.0026,400.0026,400.00-0.94%25,242
Jul 16, 202526,400.0026,850.0026,050.0026,650.0026,650.000.76%31,884
Jul 15, 202526,050.0026,500.0026,050.0026,450.0026,450.000.95%23,684
Jul 14, 202526,400.0026,400.0025,950.0026,200.0026,200.00-0.38%15,813
Jul 11, 202526,150.0026,550.0026,000.0026,300.0026,300.001.54%33,535
Jul 10, 202525,750.0026,100.0025,650.0025,900.0025,900.001.17%20,814
Jul 9, 202526,000.0026,000.0025,500.0025,600.0025,600.00-0.19%9,324
Jul 8, 202525,650.0025,900.0025,400.0025,650.0025,650.00-15,035
Jul 7, 202526,000.0026,300.0025,650.0025,650.0025,650.00-1.91%19,598
Jul 4, 202526,450.0026,550.0026,000.0026,150.0026,150.00-0.95%23,296
Jul 3, 202526,000.0026,500.0025,700.0026,400.0026,400.003.13%24,645
Jul 2, 202526,300.0026,300.0025,250.0025,600.0025,600.00-1.54%25,890
Jul 1, 202526,400.0026,500.0026,000.0026,000.0026,000.000.19%24,287
Jun 30, 202526,650.0026,650.0025,850.0025,950.0025,950.00-1.70%26,235
Jun 27, 202525,150.0026,500.0025,150.0026,400.0026,400.00-1.31%98,219
Jun 26, 202527,850.0027,850.0026,550.0026,750.0026,750.00-2.37%51,848
Jun 25, 202527,850.0028,000.0027,150.0027,400.0027,400.00-0.18%37,961
Jun 24, 202526,750.0027,700.0026,750.0027,450.0027,450.004.17%56,608
Jun 23, 202525,900.0026,600.0025,850.0026,350.0026,350.00-0.94%32,666
Jun 20, 202527,200.0027,250.0026,600.0026,600.0026,600.00-1.12%40,184
Jun 19, 202527,000.0027,200.0026,600.0026,900.0026,900.00-19,002
Jun 18, 202526,600.0027,000.0026,250.0026,900.0026,900.001.13%31,748
Jun 17, 202525,600.0027,350.0025,600.0026,600.0026,600.003.30%75,625
Jun 16, 202525,750.0026,000.0025,000.0025,750.0025,750.00-44,960
Jun 13, 202527,300.0027,500.0025,600.0025,750.0025,750.00-4.28%58,590
Jun 12, 202526,450.0027,300.0026,400.0026,900.0026,900.001.70%60,862
Jun 11, 202526,300.0026,450.0026,000.0026,450.0026,450.001.73%36,199
Jun 10, 202526,100.0026,200.0025,350.0026,000.0026,000.000.58%26,959
Jun 9, 202525,900.0026,300.0025,700.0025,850.0025,850.00-27,370
Jun 5, 202525,400.0026,100.0025,200.0025,850.0025,850.002.99%43,301
Jun 4, 202524,850.0025,400.0024,600.0025,100.0025,100.003.29%41,424
Jun 2, 202524,900.0024,900.0024,200.0024,300.0024,300.00-1.42%31,549
May 30, 202524,850.0024,950.0024,300.0024,650.0024,650.00-0.60%29,450
May 29, 202524,500.0024,850.0024,350.0024,800.0024,800.001.64%28,393
May 28, 202523,950.0024,550.0023,850.0024,400.0024,400.002.74%41,990
May 27, 202524,050.0024,400.0023,700.0023,750.0023,750.00-1.86%36,097
May 26, 202524,000.0024,350.0023,900.0024,200.0024,200.000.83%25,894
May 23, 202523,850.0024,300.0023,850.0024,000.0024,000.000.21%23,442
May 22, 202524,200.0024,200.0023,900.0023,950.0023,950.00-1.44%17,813