Skip to main content
logo
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
-20.00 (-0.85%)
Feb 2, 2026, 3:30 PM KST

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,370.002,375.002,340.002,360.002,360.00-0.63%28,853
Jan 29, 20262,360.002,385.002,310.002,375.002,375.000.64%38,679
Jan 28, 20262,370.002,385.002,355.002,360.002,360.00-0.42%27,061
Jan 27, 20262,380.002,400.002,365.002,370.002,370.00-0.42%19,674
Jan 26, 20262,395.002,400.002,370.002,380.002,380.00-0.63%18,520
Jan 23, 20262,375.002,395.002,340.002,395.002,395.000.21%20,183
Jan 22, 20262,405.002,415.002,365.002,390.002,390.00-16,841
Jan 21, 20262,375.002,390.002,350.002,390.002,390.000.42%21,331
Jan 20, 20262,400.002,400.002,330.002,380.002,380.00-29,595
Jan 19, 20262,400.002,420.002,375.002,380.002,380.00-0.42%15,675
Jan 16, 20262,405.002,450.002,385.002,390.002,390.00-0.62%27,905
Jan 15, 20262,425.002,425.002,385.002,405.002,405.000.21%26,518
Jan 14, 20262,410.002,450.002,370.002,400.002,400.000.21%33,114
Jan 13, 20262,400.002,435.002,375.002,395.002,395.000.42%25,943
Jan 12, 20262,410.002,420.002,380.002,385.002,385.00-0.63%9,234
Jan 9, 20262,385.002,410.002,370.002,400.002,400.000.63%7,174
Jan 8, 20262,410.002,435.002,380.002,385.002,385.00-0.83%12,290
Jan 7, 20262,410.002,410.002,395.002,405.002,405.000.21%5,411
Jan 6, 20262,395.002,410.002,390.002,400.002,400.000.21%11,120
Jan 5, 20262,400.002,410.002,380.002,395.002,395.00-0.21%25,100
Jan 2, 20262,410.002,415.002,385.002,400.002,400.00-9,501
Dec 30, 20252,430.002,430.002,365.002,400.002,400.00-0.21%16,417
Dec 29, 20252,415.002,460.002,405.002,405.002,405.00-2.24%13,524
Dec 26, 20252,470.002,517.002,455.002,460.002,350.00-33,182
Dec 24, 20252,470.002,500.002,460.002,460.002,350.00-1.01%13,360
Dec 23, 20252,495.002,495.002,460.002,485.002,373.88-0.20%20,125
Dec 22, 20252,500.002,520.002,475.002,490.002,378.66-0.20%13,631
Dec 19, 20252,485.002,515.002,465.002,495.002,383.430.81%27,058
Dec 18, 20252,485.002,500.002,475.002,475.002,364.33-1.20%13,182
Dec 17, 20252,490.002,510.002,475.002,505.002,392.990.60%9,886
Dec 16, 20252,485.002,530.002,465.002,490.002,378.66-0.20%27,850
Dec 15, 20252,505.002,505.002,470.002,495.002,383.430.81%9,849
Dec 12, 20252,495.002,520.002,470.002,475.002,364.33-0.20%20,499
Dec 11, 20252,485.002,490.002,450.002,480.002,369.110.40%26,267
Dec 10, 20252,460.002,480.002,450.002,470.002,359.55-0.20%3,040
Dec 9, 20252,485.002,485.002,455.002,475.002,364.33-0.20%9,144
Dec 8, 20252,460.002,495.002,450.002,480.002,369.110.40%18,851
Dec 5, 20252,455.002,470.002,440.002,470.002,359.550.41%11,508
Dec 4, 20252,440.002,485.002,435.002,460.002,350.000.61%59,861
Dec 3, 20252,425.002,485.002,410.002,445.002,335.670.82%81,181
Dec 2, 20252,430.002,445.002,410.002,425.002,316.570.41%27,143
Dec 1, 20252,415.002,445.002,405.002,415.002,307.01-36,006
Nov 28, 20252,415.002,455.002,400.002,415.002,307.01-33,423
Nov 27, 20252,400.002,440.002,400.002,415.002,307.01-0.62%13,650
Nov 26, 20252,440.002,440.002,400.002,430.002,321.340.62%5,991
Nov 25, 20252,395.002,435.002,365.002,415.002,307.011.90%53,882
Nov 24, 20252,365.002,420.002,350.002,370.002,264.020.21%46,774
Nov 21, 20252,410.002,410.002,360.002,365.002,259.25-1.25%15,252
Nov 20, 20252,415.002,425.002,390.002,395.002,287.910.21%1,584
Nov 19, 20252,375.002,400.002,375.002,390.002,283.13-6,329