Skip to main content
SAMWONSTEEL Co.,Ltd. (KRX:023000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,470.00
+10.00 (0.41%)
At close: Dec 5, 2025

SAMWONSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,455.002,470.002,440.002,470.002,470.000.41%11,507
Dec 4, 20252,440.002,485.002,435.002,460.002,460.000.61%59,861
Dec 3, 20252,425.002,485.002,410.002,445.002,445.000.82%81,181
Dec 2, 20252,430.002,445.002,410.002,425.002,425.000.41%27,143
Dec 1, 20252,415.002,445.002,405.002,415.002,415.00-36,006
Nov 28, 20252,415.002,455.002,400.002,415.002,415.00-33,423
Nov 27, 20252,400.002,440.002,400.002,415.002,415.00-0.62%13,650
Nov 26, 20252,440.002,440.002,400.002,430.002,430.000.62%5,991
Nov 25, 20252,395.002,435.002,365.002,415.002,415.001.90%53,882
Nov 24, 20252,365.002,420.002,350.002,370.002,370.000.21%46,774
Nov 21, 20252,410.002,410.002,360.002,365.002,365.00-1.25%15,252
Nov 20, 20252,415.002,425.002,390.002,395.002,395.000.21%1,584
Nov 19, 20252,375.002,400.002,375.002,390.002,390.00-6,329
Nov 18, 20252,425.002,425.002,375.002,390.002,390.00-4,675
Nov 17, 20252,430.002,430.002,385.002,390.002,390.00-0.21%5,992
Nov 14, 20252,425.002,425.002,380.002,395.002,395.00-0.21%4,268
Nov 13, 20252,415.002,420.002,380.002,400.002,400.00-0.41%7,492
Nov 12, 20252,435.002,435.002,390.002,410.002,410.000.63%5,625
Nov 11, 20252,410.002,415.002,395.002,395.002,395.00-0.62%6,040
Nov 10, 20252,355.002,420.002,340.002,410.002,410.002.34%69,284
Nov 7, 20252,345.002,365.002,325.002,355.002,355.000.64%6,012
Nov 6, 20252,335.002,355.002,330.002,340.002,340.00-13,353
Nov 5, 20252,365.002,390.002,330.002,340.002,340.00-0.85%13,912
Nov 4, 20252,365.002,385.002,345.002,360.002,360.00-1.05%26,793
Nov 3, 20252,435.002,435.002,370.002,385.002,385.00-2.05%38,875
Oct 31, 20252,440.002,450.002,410.002,435.002,435.000.21%13,011
Oct 30, 20252,420.002,465.002,420.002,430.002,430.000.41%14,254
Oct 29, 20252,410.002,455.002,395.002,420.002,420.000.41%38,694
Oct 28, 20252,415.002,420.002,390.002,410.002,410.00-0.21%17,073
Oct 27, 20252,405.002,420.002,395.002,415.002,415.000.63%18,043
Oct 24, 20252,410.002,437.002,390.002,400.002,400.00-0.21%9,975
Oct 23, 20252,400.002,410.002,395.002,405.002,405.000.21%4,887
Oct 22, 20252,410.002,445.002,390.002,400.002,400.00-0.62%73,764
Oct 21, 20252,415.002,445.002,380.002,415.002,415.000.21%152,964
Oct 20, 20252,425.002,490.002,390.002,410.002,410.00-0.62%109,535
Oct 17, 20252,430.002,467.002,415.002,425.002,425.00-28,239
Oct 16, 20252,445.002,485.002,425.002,425.002,425.000.21%18,431
Oct 15, 20252,385.002,470.002,385.002,420.002,420.001.26%39,248
Oct 14, 20252,415.002,470.002,390.002,390.002,390.00-0.42%97,615
Oct 13, 20252,405.002,475.002,340.002,400.002,400.00-1.44%171,142
Oct 10, 20252,420.002,525.002,400.002,435.002,435.000.62%147,583
Oct 2, 20252,450.002,475.002,405.002,420.002,420.00-0.21%71,658
Oct 1, 20252,420.002,525.002,400.002,425.002,425.000.21%106,309
Sep 30, 20252,400.002,465.002,385.002,420.002,420.000.83%23,653
Sep 29, 20252,415.002,445.002,380.002,400.002,400.00-0.62%17,308
Sep 26, 20252,425.002,440.002,400.002,415.002,415.00-0.41%9,923
Sep 25, 20252,415.002,425.002,405.002,425.002,425.00-0.21%3,069
Sep 24, 20252,415.002,435.002,415.002,430.002,430.00-0.21%4,453
Sep 23, 20252,435.002,440.002,400.002,435.002,435.00-0.20%18,903
Sep 22, 20252,450.002,450.002,420.002,440.002,440.00-10,404