Skip to main content
logo
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,285.00
-30.00 (-1.30%)
May 19, 2026, 3:30 PM KST

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,430.002,440.002,380.002,405.002,405.00-1.03%26,438
May 6, 20262,400.002,450.002,380.002,430.002,430.001.25%102,851
May 4, 20262,455.002,455.002,400.002,400.002,400.00-1.64%35,175
Apr 30, 20262,450.002,475.002,415.002,440.002,440.00-0.41%34,250
Apr 29, 20262,460.002,470.002,400.002,450.002,450.00-105,119
Apr 28, 20262,380.002,530.002,365.002,450.002,450.002.51%343,086
Apr 27, 20262,395.002,400.002,365.002,390.002,390.00-0.21%31,387
Apr 24, 20262,370.002,395.002,360.002,395.002,395.001.05%29,196
Apr 23, 20262,340.002,370.002,340.002,370.002,370.001.28%106,351
Apr 22, 20262,335.002,350.002,325.002,340.002,340.000.21%21,067
Apr 21, 20262,325.002,340.002,325.002,335.002,335.000.21%8,560
Apr 20, 20262,350.002,350.002,325.002,330.002,330.00-0.85%14,720
Apr 17, 20262,340.002,360.002,330.002,350.002,350.000.21%27,610
Apr 16, 20262,320.002,360.002,310.002,345.002,345.001.52%35,188
Apr 15, 20262,340.002,340.002,300.002,310.002,310.00-1.07%70,728
Apr 14, 20262,320.002,340.002,295.002,335.002,335.000.86%56,544
Apr 13, 20262,295.002,325.002,295.002,315.002,315.00-15,068
Apr 10, 20262,290.002,325.002,285.002,315.002,315.001.31%21,805
Apr 9, 20262,275.002,285.002,260.002,285.002,285.000.44%22,397
Apr 8, 20262,290.002,290.002,240.002,275.002,275.000.89%82,862
Apr 7, 20262,255.002,290.002,240.002,255.002,255.00-0.22%45,256
Apr 6, 20262,275.002,300.002,260.002,260.002,260.00-1.31%20,046
Apr 3, 20262,300.002,310.002,250.002,290.002,290.000.88%20,368
Apr 2, 20262,350.002,360.002,200.002,270.002,270.00-2.37%82,909
Apr 1, 20262,320.002,330.002,300.002,325.002,325.001.09%18,657
Mar 31, 20262,315.002,315.002,300.002,300.002,300.00-0.86%8,603
Mar 30, 20262,335.002,340.002,290.002,320.002,320.00-0.64%41,360
Mar 27, 20262,340.002,360.002,330.002,335.002,335.00-1.06%26,511
Mar 26, 20262,355.002,375.002,340.002,360.002,360.000.21%17,979
Mar 25, 20262,365.002,365.002,345.002,355.002,355.00-0.21%14,218
Mar 24, 20262,345.002,380.002,345.002,360.002,360.001.07%20,903
Mar 23, 20262,380.002,380.002,315.002,335.002,335.00-1.06%32,926
Mar 20, 20262,335.002,380.002,320.002,360.002,360.001.94%70,118
Mar 19, 20262,350.002,362.002,310.002,315.002,315.00-1.49%18,635
Mar 18, 20262,350.002,365.002,330.002,350.002,350.00-39,148
Mar 17, 20262,345.002,355.002,330.002,350.002,350.000.21%28,698
Mar 16, 20262,340.002,345.002,315.002,345.002,345.000.21%14,811
Mar 13, 20262,335.002,355.002,320.002,340.002,340.000.65%36,012
Mar 12, 20262,315.002,335.002,300.002,325.002,325.000.87%31,520
Mar 11, 20262,345.002,345.002,295.002,305.002,305.00-0.65%77,592
Mar 10, 20262,350.002,380.002,320.002,320.002,320.00-0.85%13,440
Mar 9, 20262,310.002,345.002,275.002,340.002,340.00-23,125
Mar 6, 20262,370.002,395.002,330.002,340.002,340.00-1.47%46,644