Skip to main content
logo
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
+10.00 (0.49%)
Oct 30, 2026, 3:30 PM KST

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,035.002,125.002,035.002,070.002,070.000.49%20,916
Oct 29, 20262,080.002,085.002,035.002,060.002,060.00-0.72%47,088
Oct 28, 20262,070.002,075.002,035.002,075.002,075.001.22%39,971
Oct 27, 20262,070.002,070.002,020.002,050.002,050.000.49%19,801
Oct 26, 20262,050.002,055.002,030.002,040.002,040.00-1.21%11,775
Oct 23, 20262,125.002,125.002,050.002,065.002,065.00-2.36%41,432
Oct 22, 20262,165.002,165.002,110.002,115.002,115.00-1.17%7,783
Oct 21, 20262,160.002,165.002,140.002,140.002,140.00-0.93%7,340
Oct 20, 20262,175.002,175.002,140.002,160.002,160.00-0.69%2,288
Oct 19, 20262,190.002,190.002,130.002,175.002,175.000.46%24,986
Oct 16, 20262,190.002,190.002,145.002,165.002,165.000.23%15,890
Oct 15, 20262,190.002,205.002,130.002,160.002,160.00-1.59%50,880
Oct 14, 20262,190.002,200.002,175.002,195.002,195.00-14,295
Oct 13, 20262,205.002,205.002,160.002,195.002,195.00-0.23%19,725
Oct 12, 20262,200.002,230.002,180.002,200.002,200.00-29,364
Oct 8, 20262,210.002,225.002,175.002,200.002,200.000.46%36,249
Oct 7, 20262,215.002,220.002,190.002,190.002,190.00-0.68%12,584
Oct 6, 20262,225.002,225.002,195.002,205.002,205.00-0.23%1,762
Oct 2, 20262,220.002,225.002,195.002,210.002,210.00-3,178
Oct 1, 20262,215.002,220.002,200.002,210.002,210.00-0.23%1,384
Sep 30, 20262,240.002,240.002,200.002,215.002,215.000.68%13,692
Sep 29, 20262,210.002,220.002,180.002,200.002,200.00-0.45%8,372
Sep 28, 20262,220.002,220.002,185.002,210.002,210.000.68%6,375
Sep 23, 20262,185.002,210.002,185.002,195.002,195.000.23%5,037
Sep 22, 20262,205.002,230.002,185.002,190.002,190.00-9,527
Sep 21, 20262,220.002,235.002,185.002,190.002,190.00-0.90%7,564
Sep 18, 20262,205.002,220.002,205.002,210.002,210.000.45%1,673
Sep 17, 20262,225.002,230.002,190.002,200.002,200.00-0.90%5,015
Sep 16, 20262,190.002,225.002,185.002,220.002,220.001.14%14,810
Sep 15, 20262,210.002,210.002,185.002,195.002,195.00-0.68%5,729
Sep 14, 20262,230.002,230.002,165.002,210.002,210.00-0.90%62,299
Sep 11, 20262,235.002,235.002,205.002,230.002,230.00-0.22%5,852
Sep 10, 20262,190.002,240.002,170.002,235.002,235.002.05%39,032
Sep 9, 20262,180.002,200.002,180.002,190.002,190.000.46%4,583
Sep 8, 20262,190.002,225.002,170.002,180.002,180.00-0.46%31,760
Sep 7, 20262,215.002,230.002,190.002,190.002,190.00-1.13%9,393
Sep 4, 20262,225.002,245.002,205.002,215.002,215.00-0.45%14,964
Sep 3, 20262,205.002,230.002,190.002,225.002,225.000.68%25,818
Sep 2, 20262,210.002,230.002,180.002,210.002,210.00-23,237
Sep 1, 20262,210.002,230.002,190.002,210.002,210.00-26,269
Aug 31, 20262,215.002,230.002,190.002,210.002,210.00-0.23%38,886
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, 20262,230.002,235.002,210.002,230.002,230.00-0.22%6,489
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