Samhyun Steel Co., Ltd. (KOSDAQ:017480)
South Korea
· Delayed Price · Currency is KRW 4,645.00
+45.00 (0.98%)
At close: Dec 5, 2025
Samhyun Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,600.00 | 4,650.00 | 4,590.00 | 4,645.00 | 4,645.00 | 0.98% | 5,652 |
| Dec 4, 2025 | 4,580.00 | 4,630.00 | 4,545.00 | 4,600.00 | 4,600.00 | -0.22% | 11,202 |
| Dec 3, 2025 | 4,595.00 | 4,615.00 | 4,570.00 | 4,610.00 | 4,610.00 | 0.44% | 5,951 |
| Dec 2, 2025 | 4,575.00 | 4,595.00 | 4,560.00 | 4,590.00 | 4,590.00 | 0.55% | 4,597 |
| Dec 1, 2025 | 4,580.00 | 4,580.00 | 4,555.00 | 4,565.00 | 4,565.00 | -0.22% | 3,518 |
| Nov 28, 2025 | 4,570.00 | 4,580.00 | 4,560.00 | 4,575.00 | 4,575.00 | 0.11% | 4,566 |
| Nov 27, 2025 | 4,565.00 | 4,570.00 | 4,545.00 | 4,570.00 | 4,570.00 | 0.11% | 4,085 |
| Nov 26, 2025 | 4,560.00 | 4,565.00 | 4,505.00 | 4,565.00 | 4,565.00 | 0.11% | 6,916 |
| Nov 25, 2025 | 4,530.00 | 4,570.00 | 4,530.00 | 4,560.00 | 4,560.00 | - | 3,718 |
| Nov 24, 2025 | 4,585.00 | 4,585.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.55% | 1,573 |
| Nov 21, 2025 | 4,585.00 | 4,590.00 | 4,570.00 | 4,585.00 | 4,585.00 | -0.22% | 3,496 |
| Nov 20, 2025 | 4,595.00 | 4,600.00 | 4,585.00 | 4,595.00 | 4,595.00 | - | 3,122 |
| Nov 19, 2025 | 4,565.00 | 4,595.00 | 4,540.00 | 4,595.00 | 4,595.00 | - | 8,682 |
| Nov 18, 2025 | 4,600.00 | 4,610.00 | 4,540.00 | 4,595.00 | 4,595.00 | - | 8,881 |
| Nov 17, 2025 | 4,585.00 | 4,600.00 | 4,560.00 | 4,595.00 | 4,595.00 | - | 7,670 |
| Nov 14, 2025 | 4,590.00 | 4,600.00 | 4,550.00 | 4,595.00 | 4,595.00 | 0.11% | 5,864 |
| Nov 13, 2025 | 4,580.00 | 4,590.00 | 4,575.00 | 4,590.00 | 4,590.00 | 0.22% | 2,548 |
| Nov 12, 2025 | 4,530.00 | 4,580.00 | 4,510.00 | 4,580.00 | 4,580.00 | 1.10% | 11,643 |
| Nov 11, 2025 | 4,530.00 | 4,540.00 | 4,510.00 | 4,530.00 | 4,530.00 | - | 4,464 |
| Nov 10, 2025 | 4,535.00 | 4,575.00 | 4,500.00 | 4,530.00 | 4,530.00 | -0.11% | 25,714 |
| Nov 7, 2025 | 4,535.00 | 4,535.00 | 4,515.00 | 4,535.00 | 4,535.00 | - | 4,732 |
| Nov 6, 2025 | 4,515.00 | 4,595.00 | 4,465.00 | 4,535.00 | 4,535.00 | -0.33% | 26,774 |
| Nov 5, 2025 | 4,590.00 | 4,590.00 | 4,475.00 | 4,550.00 | 4,550.00 | -0.87% | 21,198 |
| Nov 4, 2025 | 4,595.00 | 4,595.00 | 4,565.00 | 4,590.00 | 4,590.00 | -0.11% | 8,222 |
| Nov 3, 2025 | 4,590.00 | 4,660.00 | 4,560.00 | 4,595.00 | 4,595.00 | 0.11% | 49,486 |
| Oct 31, 2025 | 4,590.00 | 4,605.00 | 4,570.00 | 4,590.00 | 4,590.00 | -0.43% | 22,719 |
| Oct 30, 2025 | 4,635.00 | 4,675.00 | 4,605.00 | 4,610.00 | 4,610.00 | -1.18% | 29,892 |
| Oct 29, 2025 | 4,675.00 | 4,675.00 | 4,640.00 | 4,665.00 | 4,665.00 | -0.11% | 13,586 |
| Oct 28, 2025 | 4,660.00 | 4,670.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.43% | 5,928 |
| Oct 27, 2025 | 4,570.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 1.09% | 7,226 |
| Oct 24, 2025 | 4,595.00 | 4,600.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.11% | 53,847 |
| Oct 23, 2025 | 4,560.00 | 4,600.00 | 4,560.00 | 4,595.00 | 4,595.00 | 0.11% | 8,097 |
| Oct 22, 2025 | 4,590.00 | 4,595.00 | 4,560.00 | 4,590.00 | 4,590.00 | -0.11% | 9,558 |
| Oct 21, 2025 | 4,585.00 | 4,615.00 | 4,565.00 | 4,595.00 | 4,595.00 | 0.33% | 5,392 |
| Oct 20, 2025 | 4,570.00 | 4,580.00 | 4,530.00 | 4,580.00 | 4,580.00 | 0.22% | 14,583 |
| Oct 17, 2025 | 4,520.00 | 4,600.00 | 4,490.00 | 4,570.00 | 4,570.00 | 0.33% | 34,009 |
| Oct 16, 2025 | 4,595.00 | 4,645.00 | 4,410.00 | 4,555.00 | 4,555.00 | -0.87% | 12,449 |
| Oct 15, 2025 | 4,600.00 | 4,650.00 | 4,555.00 | 4,595.00 | 4,595.00 | - | 8,659 |
| Oct 14, 2025 | 4,595.00 | 4,615.00 | 4,570.00 | 4,595.00 | 4,595.00 | - | 15,482 |
| Oct 13, 2025 | 4,525.00 | 4,595.00 | 4,525.00 | 4,595.00 | 4,595.00 | 1.55% | 9,020 |
| Oct 10, 2025 | 4,510.00 | 4,560.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.66% | 19,343 |
| Oct 2, 2025 | 4,535.00 | 4,560.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.44% | 6,238 |
| Oct 1, 2025 | 4,535.00 | 4,550.00 | 4,510.00 | 4,535.00 | 4,535.00 | - | 2,743 |
| Sep 30, 2025 | 4,535.00 | 4,540.00 | 4,525.00 | 4,535.00 | 4,535.00 | - | 2,337 |
| Sep 29, 2025 | 4,500.00 | 4,535.00 | 4,450.00 | 4,535.00 | 4,535.00 | 0.78% | 7,793 |
| Sep 26, 2025 | 4,580.00 | 4,595.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 22,146 |
| Sep 25, 2025 | 4,630.00 | 4,630.00 | 4,580.00 | 4,580.00 | 4,580.00 | -0.97% | 8,471 |
| Sep 24, 2025 | 4,630.00 | 4,635.00 | 4,580.00 | 4,625.00 | 4,625.00 | -0.11% | 8,635 |
| Sep 23, 2025 | 4,610.00 | 4,630.00 | 4,590.00 | 4,630.00 | 4,630.00 | 0.43% | 9,685 |
| Sep 22, 2025 | 4,585.00 | 4,630.00 | 4,585.00 | 4,610.00 | 4,610.00 | -0.54% | 5,528 |