Skip to main content
logo
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
+10.00 (0.41%)
At close: Oct 2, 2025

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,450.002,475.002,405.002,420.002,420.00-0.21%71,657
Oct 1, 20252,420.002,525.002,400.002,425.002,425.000.21%106,309
Sep 30, 20252,400.002,465.002,385.002,420.002,420.000.83%23,653
Sep 29, 20252,415.002,445.002,380.002,400.002,400.00-0.62%17,408
Sep 26, 20252,425.002,440.002,400.002,415.002,415.00-0.41%9,923
Sep 25, 20252,415.002,425.002,405.002,425.002,425.00-0.21%3,069
Sep 24, 20252,415.002,435.002,415.002,430.002,430.00-0.21%4,552
Sep 23, 20252,435.002,440.002,400.002,435.002,435.00-0.20%18,903
Sep 22, 20252,450.002,450.002,420.002,440.002,440.00-10,476
Sep 19, 20252,450.002,485.002,440.002,440.002,440.00-0.20%22,196
Sep 18, 20252,450.002,460.002,440.002,445.002,445.00-3,468
Sep 17, 20252,450.002,460.002,435.002,445.002,445.00-0.20%5,008
Sep 16, 20252,445.002,465.002,430.002,450.002,450.000.62%8,182
Sep 15, 20252,450.002,455.002,425.002,435.002,435.00-0.61%7,826
Sep 12, 20252,470.002,475.002,400.002,450.002,450.00-0.61%39,765
Sep 11, 20252,475.002,480.002,445.002,465.002,465.00-0.20%5,315
Sep 10, 20252,445.002,475.002,445.002,470.002,470.001.23%3,824
Sep 9, 20252,445.002,500.002,440.002,440.002,440.00-0.20%11,426
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