SAMWONSTEEL Co.,Ltd. - 023000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	2,425	2,395	2,395	2,425	2,380	4,199
November 13, 2025	2,415	2,400	2,400	2,420	2,380	7,492
November 12, 2025	2,435	2,410	2,410	2,435	2,390	5,778
November 11, 2025	2,410	2,395	2,395	2,415	2,395	6,040
November 10, 2025	2,355	2,410	2,410	2,420	2,340	69,697
November 07, 2025	2,345	2,355	2,355	2,365	2,325	6,012
November 06, 2025	2,335	2,340	2,340	2,355	2,330	14,199
November 05, 2025	2,365	2,340	2,340	2,390	2,330	14,151
November 04, 2025	2,365	2,360	2,360	2,385	2,345	28,426
November 03, 2025	2,435	2,385	2,385	2,435	2,370	39,942
October 31, 2025	2,440	2,435	2,435	2,450	2,410	13,749
October 30, 2025	2,420	2,430	2,430	2,465	2,420	14,254
October 29, 2025	2,410	2,420	2,420	2,455	2,395	38,694
October 28, 2025	2,415	2,410	2,410	2,420	2,390	17,753
October 27, 2025	2,405	2,415	2,415	2,420	2,395	18,043
October 24, 2025	2,410	2,400	2,400	2,437	2,390	9,625
October 23, 2025	2,400	2,405	2,405	2,410	2,395	4,908
October 22, 2025	2,410	2,400	2,400	2,445	2,390	73,764
October 21, 2025	2,415	2,415	2,415	2,445	2,380	154,750
October 20, 2025	2,425	2,410	2,410	2,490	2,390	112,012
October 17, 2025	2,430	2,425	2,425	2,467	2,415	28,561
October 16, 2025	2,445	2,425	2,425	2,485	2,425	18,431
October 15, 2025	2,385	2,420	2,420	2,470	2,385	39,713
October 14, 2025	2,415	2,390	2,390	2,470	2,390	98,755
October 13, 2025	2,405	2,400	2,400	2,475	2,340	171,142
October 10, 2025	2,420	2,435	2,435	2,525	2,400	147,583
October 02, 2025	2,450	2,420	2,420	2,475	2,405	71,657
October 01, 2025	2,420	2,425	2,425	2,525	2,400	106,309
September 30, 2025	2,400	2,420	2,420	2,465	2,385	23,653
September 29, 2025	2,415	2,400	2,400	2,445	2,380	17,408
September 26, 2025	2,425	2,415	2,415	2,440	2,400	9,923
September 25, 2025	2,415	2,425	2,425	2,425	2,405	3,069
September 24, 2025	2,415	2,430	2,430	2,435	2,415	4,552
September 23, 2025	2,435	2,435	2,435	2,440	2,400	18,903
September 22, 2025	2,450	2,440	2,440	2,450	2,420	10,476
September 19, 2025	2,450	2,440	2,440	2,485	2,440	22,196
September 18, 2025	2,450	2,455	2,455	2,460	2,440	3,468
September 17, 2025	2,450	2,445	2,445	2,460	2,435	5,008
September 16, 2025	2,445	2,450	2,450	2,465	2,430	8,182
September 15, 2025	2,450	2,435	2,435	2,455	2,425	7,826
September 12, 2025	2,470	2,450	2,450	2,475	2,400	39,765
September 11, 2025	2,475	2,465	2,465	2,480	2,445	5,315
September 10, 2025	2,445	2,470	2,470	2,475	2,445	3,824
September 09, 2025	2,445	2,440	2,440	2,500	2,440	11,426
September 08, 2025	2,490	2,445	2,445	2,490	2,440	42,062
September 05, 2025	2,495	2,490	2,490	2,560	2,465	15,707
September 04, 2025	2,500	2,480	2,480	2,505	2,455	3,585
September 03, 2025	2,485	2,490	2,490	2,520	2,470	7,964
September 02, 2025	2,485	2,470	2,470	2,515	2,460	4,818
September 01, 2025	2,505	2,485	2,485	2,505	2,465	12,906
August 29, 2025	2,510	2,480	2,480	2,530	2,480	10,765
August 28, 2025	2,505	2,500	2,500	2,530	2,495	4,293
August 27, 2025	2,550	2,505	2,505	2,550	2,505	1,982
August 26, 2025	2,495	2,545	2,545	2,545	2,490	7,571
August 25, 2025	2,535	2,510	2,510	2,550	2,475	6,426
August 22, 2025	2,545	2,510	2,510	2,565	2,500	12,450
August 21, 2025	2,510	2,540	2,540	2,540	2,495	27,121
August 20, 2025	2,530	2,510	2,510	2,530	2,485	7,628
August 19, 2025	2,525	2,515	2,515	2,545	2,480	8,546
August 18, 2025	2,520	2,510	2,510	2,555	2,505	34,855

SAMWONSTEEL Co.,Ltd. (023000.KS) KSC