Skip to main content
logo
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
-5.00 (-0.23%)
Last updated: Aug 31, 2026, 10:03 AM KST

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,225.002,230.002,185.002,215.002,215.00-0.67%37,623
Aug 27, 20262,225.002,230.002,115.002,230.002,230.00-79,453
Aug 26, 20262,230.002,235.002,220.002,230.002,230.00-560
Aug 25, 20262,230.002,230.002,215.002,230.002,230.00-0.22%2,703
Aug 24, 20262,230.002,235.002,220.002,235.002,235.00-0.45%2,950
Aug 21, 20262,220.002,250.002,205.002,245.002,245.000.45%100,320
Aug 20, 20262,245.002,245.002,215.002,235.002,235.00-0.45%10,134
Aug 19, 20262,245.002,245.002,200.002,245.002,245.00-0.22%26,608
Aug 18, 20262,250.002,265.002,205.002,250.002,250.00-105,471
Aug 14, 20262,220.002,270.002,210.002,250.002,250.001.12%31,151
Aug 13, 20262,255.002,265.002,205.002,225.002,225.00-1.33%34,133
Aug 12, 20262,260.002,280.002,230.002,255.002,255.00-0.22%14,379
Aug 11, 20262,250.002,260.002,220.002,260.002,260.000.44%22,504
Aug 10, 20262,215.002,265.002,215.002,250.002,250.001.58%38,638
Aug 7, 20262,210.002,230.002,200.002,215.002,215.000.23%11,996
Aug 6, 20262,220.002,220.002,185.002,210.002,210.00-0.45%27,482
Aug 5, 20262,225.002,245.002,180.002,220.002,220.00-0.22%26,475
Aug 4, 20262,210.002,225.002,180.002,225.002,225.000.68%15,215
Aug 3, 20262,160.002,230.002,140.002,210.002,210.003.03%35,139
Jul 31, 20262,150.002,197.002,130.002,145.002,145.000.70%64,954
Jul 30, 20262,165.002,175.002,115.002,130.002,130.00-2.07%64,190
Jul 29, 20262,210.002,210.002,115.002,175.002,175.00-1.36%34,370
Jul 28, 20262,215.002,220.002,170.002,205.002,205.00-0.45%27,232
Jul 27, 20262,175.002,220.002,170.002,215.002,215.001.37%23,450
Jul 24, 20262,205.002,240.002,175.002,185.002,185.00-0.68%50,940
Jul 23, 20262,195.002,200.002,165.002,200.002,200.000.92%24,603
Jul 22, 20262,185.002,232.002,170.002,180.002,180.00-0.23%43,727
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%91,548
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%14,130
Jul 13, 20262,230.002,240.002,200.002,220.002,220.00-0.45%9,757
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%34,333
Jun 26, 20262,135.002,145.002,050.002,120.002,120.00-86,409
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%21,295
Jun 18, 20262,230.002,230.002,140.002,145.002,145.00-3.38%42,026