Skip to main content
logo
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
+15.00 (0.69%)
Jul 21, 2026, 3:30 PM KST

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,180.002,205.002,150.002,185.002,185.000.69%22,187
Jul 20, 20262,195.002,220.002,160.002,170.002,170.00-1.14%26,655
Jul 16, 20262,220.002,230.002,170.002,195.002,195.00-0.68%91,545
Jul 15, 20262,230.002,235.002,205.002,210.002,210.00-0.67%3,991
Jul 14, 20262,215.002,245.002,200.002,225.002,225.000.23%14,128
Jul 13, 20262,230.002,240.002,200.002,220.002,220.00-0.45%9,756
Jul 10, 20262,220.002,240.002,220.002,230.002,230.000.22%11,264
Jul 9, 20262,235.002,235.002,205.002,225.002,225.00-0.45%15,437
Jul 8, 20262,225.002,240.002,200.002,235.002,235.000.22%9,401
Jul 7, 20262,230.002,240.002,210.002,230.002,230.000.22%6,575
Jul 6, 20262,235.002,245.002,200.002,225.002,225.00-0.45%43,589
Jul 3, 20262,210.002,235.002,160.002,235.002,235.001.59%155,237
Jul 2, 20262,170.002,240.002,120.002,200.002,200.002.33%94,882
Jul 1, 20262,120.002,175.002,120.002,150.002,150.001.90%29,434
Jun 30, 20262,110.002,125.002,105.002,110.002,110.00-6,070
Jun 29, 20262,115.002,125.002,055.002,110.002,110.00-0.47%34,325
Jun 26, 20262,135.002,145.002,050.002,120.002,120.00-86,405
Jun 25, 20262,120.002,150.002,105.002,120.002,120.000.24%13,254
Jun 24, 20262,100.002,130.002,065.002,115.002,115.000.71%42,084
Jun 23, 20262,145.002,145.002,050.002,100.002,100.00-1.41%105,300
Jun 22, 20262,130.002,155.002,110.002,130.002,130.00-36,286
Jun 19, 20262,145.002,190.002,125.002,130.002,130.00-0.70%20,784
Jun 18, 20262,230.002,230.002,140.002,145.002,145.00-3.38%39,881
Jun 17, 20262,240.002,255.002,205.002,220.002,220.00-0.89%29,022
Jun 16, 20262,275.002,275.002,220.002,240.002,240.00-1.32%20,700
Jun 15, 20262,260.002,285.002,220.002,270.002,270.000.44%31,908
Jun 12, 20262,250.002,285.002,235.002,260.002,260.000.44%15,755
Jun 11, 20262,215.002,260.002,215.002,250.002,250.000.22%7,023
Jun 10, 20262,245.002,262.002,230.002,245.002,245.00-0.66%16,748
Jun 9, 20262,270.002,270.002,190.002,260.002,260.002.03%23,993
Jun 8, 20262,170.002,240.002,105.002,215.002,215.000.91%40,745
Jun 5, 20262,195.002,205.002,185.002,195.002,195.00-1.35%8,109
Jun 4, 20262,240.002,240.002,215.002,225.002,225.00-0.67%7,081
Jun 2, 20262,245.002,245.002,200.002,240.002,240.00-0.44%21,598
Jun 1, 20262,280.002,285.002,190.002,250.002,250.000.45%104,169
May 29, 20262,250.002,300.002,220.002,240.002,240.00-0.88%37,975
May 28, 20262,300.002,300.002,215.002,260.002,260.00-0.22%69,415
May 27, 20262,295.002,300.002,230.002,265.002,265.00-0.88%37,086
May 26, 20262,300.002,325.002,280.002,285.002,285.00-0.44%20,328
May 22, 20262,285.002,300.002,255.002,295.002,295.002.00%29,493
May 21, 20262,250.002,270.002,250.002,250.002,250.000.90%11,601
May 20, 20262,295.002,295.002,230.002,230.002,230.00-2.41%35,734
May 19, 20262,310.002,315.002,265.002,285.002,285.00-1.30%42,085
May 18, 20262,300.002,345.002,300.002,315.002,315.00-0.43%27,128
May 15, 20262,335.002,355.002,300.002,325.002,325.00-0.43%48,735
May 14, 20262,330.002,360.002,300.002,335.002,335.000.65%22,316
May 13, 20262,355.002,400.002,320.002,320.002,320.00-1.90%19,995
May 12, 20262,385.002,400.002,330.002,365.002,365.00-1.05%32,453
May 11, 20262,400.002,435.002,360.002,390.002,390.00-0.42%37,403
May 8, 20262,390.002,420.002,365.002,400.002,400.00-0.21%28,644