Skip to main content
logo
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
+5.00 (0.20%)
Last updated: Sep 9, 2025, 10:54 AM KST

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,490.002,490.002,440.002,445.002,445.00-1.81%42,062
Sep 5, 20252,495.002,560.002,465.002,490.002,490.000.40%15,707
Sep 4, 20252,500.002,505.002,455.002,480.002,480.00-0.40%3,585
Sep 3, 20252,485.002,520.002,470.002,490.002,490.000.81%7,964
Sep 2, 20252,485.002,515.002,460.002,470.002,470.00-0.60%4,818
Sep 1, 20252,505.002,505.002,465.002,485.002,485.000.20%12,906
Aug 29, 20252,510.002,530.002,480.002,480.002,480.00-0.80%10,765
Aug 28, 20252,505.002,530.002,495.002,500.002,500.00-0.20%4,293
Aug 27, 20252,550.002,550.002,505.002,505.002,505.00-1.57%1,982
Aug 26, 20252,495.002,545.002,490.002,545.002,545.001.39%7,571
Aug 25, 20252,535.002,550.002,475.002,510.002,510.00-6,426
Aug 22, 20252,545.002,565.002,500.002,510.002,510.00-1.18%12,580
Aug 21, 20252,510.002,540.002,495.002,540.002,540.001.20%27,121
Aug 20, 20252,530.002,530.002,485.002,510.002,510.00-0.20%7,628
Aug 19, 20252,525.002,545.002,480.002,515.002,515.000.20%8,546
Aug 18, 20252,520.002,555.002,505.002,510.002,510.00-1.18%34,855
Aug 14, 20252,550.002,560.002,530.002,540.002,540.00-5,835
Aug 13, 20252,570.002,570.002,530.002,540.002,540.00-1.17%11,264
Aug 12, 20252,555.002,585.002,535.002,570.002,570.000.59%10,961
Aug 11, 20252,570.002,585.002,555.002,555.002,555.00-0.58%16,217
Aug 8, 20252,550.002,585.002,530.002,570.002,570.000.78%8,576
Aug 7, 20252,560.002,580.002,540.002,550.002,550.00-18,718
Aug 6, 20252,560.002,560.002,525.002,550.002,550.000.39%9,352
Aug 5, 20252,545.002,565.002,540.002,540.002,540.000.40%9,707
Aug 4, 20252,520.002,560.002,505.002,530.002,530.00-0.39%20,890
Aug 1, 20252,550.002,575.002,515.002,540.002,540.00-0.39%11,574
Jul 31, 20252,535.002,565.002,520.002,550.002,550.000.99%4,355
Jul 30, 20252,555.002,575.002,490.002,525.002,525.00-0.98%10,894
Jul 29, 20252,560.002,570.002,535.002,550.002,550.00-0.39%10,952
Jul 28, 20252,565.002,590.002,530.002,560.002,560.00-7,077
Jul 25, 20252,570.002,580.002,540.002,560.002,560.00-1,967
Jul 24, 20252,560.002,580.002,545.002,560.002,560.000.39%2,722
Jul 23, 20252,570.002,590.002,550.002,550.002,550.00-8,737
Jul 22, 20252,535.002,585.002,535.002,550.002,550.000.39%13,370
Jul 21, 20252,570.002,625.002,540.002,540.002,540.00-1.36%15,605
Jul 18, 20252,580.002,620.002,545.002,575.002,575.00-0.19%22,488
Jul 17, 20252,585.002,590.002,565.002,580.002,580.00-0.39%3,757
Jul 16, 20252,580.002,600.002,560.002,590.002,590.00-0.38%12,123
Jul 15, 20252,615.002,625.002,570.002,600.002,600.00-0.57%26,104
Jul 14, 20252,605.002,620.002,600.002,615.002,615.000.58%11,864
Jul 11, 20252,625.002,625.002,585.002,600.002,600.00-0.38%12,645
Jul 10, 20252,625.002,625.002,590.002,610.002,610.000.97%5,781
Jul 9, 20252,575.002,620.002,570.002,585.002,585.000.39%7,938
Jul 8, 20252,600.002,605.002,555.002,575.002,575.00-0.58%16,623
Jul 7, 20252,605.002,625.002,580.002,590.002,590.00-0.38%4,733
Jul 4, 20252,615.002,617.002,585.002,600.002,600.00-0.57%4,907
Jul 3, 20252,585.002,625.002,555.002,615.002,615.000.97%31,096
Jul 2, 20252,595.002,595.002,560.002,590.002,590.00-12,765
Jul 1, 20252,560.002,590.002,540.002,590.002,590.001.17%16,018
Jun 30, 20252,535.002,585.002,530.002,560.002,560.000.20%7,480