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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,550	2,540	2,540	2,560	2,530	5,835
August 13, 2025	2,570	2,540	2,540	2,570	2,530	11,264
August 12, 2025	2,555	2,570	2,570	2,585	2,535	10,961
August 11, 2025	2,570	2,555	2,555	2,585	2,555	16,217
August 08, 2025	2,550	2,570	2,570	2,585	2,530	8,576
August 07, 2025	2,560	2,550	2,550	2,580	2,540	18,718
August 06, 2025	2,560	2,550	2,550	2,560	2,525	9,352
August 05, 2025	2,545	2,540	2,540	2,565	2,540	9,707
August 04, 2025	2,520	2,530	2,530	2,560	2,505	20,890
August 01, 2025	2,550	2,540	2,540	2,575	2,515	11,574
July 31, 2025	2,535	2,550	2,550	2,565	2,520	4,355
July 30, 2025	2,555	2,525	2,525	2,575	2,490	10,894
July 29, 2025	2,560	2,550	2,550	2,570	2,535	10,952
July 28, 2025	2,565	2,560	2,560	2,590	2,530	7,077
July 25, 2025	2,570	2,560	2,560	2,580	2,540	1,967
July 24, 2025	2,560	2,560	2,560	2,580	2,545	2,722
July 23, 2025	2,570	2,550	2,550	2,590	2,550	8,737
July 22, 2025	2,535	2,550	2,550	2,585	2,535	13,370
July 21, 2025	2,570	2,540	2,540	2,625	2,540	15,605
July 18, 2025	2,580	2,575	2,575	2,620	2,545	22,488
July 17, 2025	2,585	2,580	2,580	2,590	2,565	3,757
July 16, 2025	2,580	2,590	2,590	2,600	2,560	12,123
July 15, 2025	2,615	2,600	2,600	2,625	2,570	26,104
July 14, 2025	2,605	2,615	2,615	2,620	2,600	11,864
July 11, 2025	2,625	2,600	2,600	2,625	2,585	12,645
July 10, 2025	2,625	2,610	2,610	2,625	2,590	5,781
July 09, 2025	2,575	2,585	2,585	2,620	2,570	7,938
July 08, 2025	2,600	2,575	2,575	2,605	2,555	16,623
July 07, 2025	2,605	2,590	2,590	2,625	2,580	4,733
July 04, 2025	2,615	2,600	2,600	2,617	2,585	4,907
July 03, 2025	2,585	2,615	2,615	2,625	2,555	31,096
July 02, 2025	2,595	2,590	2,590	2,595	2,560	12,765
July 01, 2025	2,560	2,590	2,590	2,590	2,540	16,018
June 30, 2025	2,535	2,560	2,560	2,585	2,530	7,480
June 27, 2025	2,530	2,555	2,555	2,590	2,525	20,241
June 26, 2025	2,565	2,530	2,530	2,565	2,530	6,978
June 25, 2025	2,590	2,565	2,565	2,590	2,535	8,825
June 24, 2025	2,525	2,595	2,595	2,595	2,525	25,805
June 23, 2025	2,575	2,525	2,525	2,580	2,525	14,304
June 20, 2025	2,525	2,575	2,575	2,580	2,510	23,683
June 19, 2025	2,530	2,535	2,535	2,535	2,515	6,705
June 18, 2025	2,500	2,530	2,530	2,535	2,500	40,835
June 17, 2025	2,510	2,520	2,520	2,545	2,500	10,579
June 16, 2025	2,540	2,510	2,510	2,550	2,475	34,321
June 13, 2025	2,535	2,540	2,540	2,550	2,495	9,954
June 12, 2025	2,530	2,535	2,535	2,545	2,505	8,988
June 11, 2025	2,535	2,530	2,530	2,540	2,500	14,980
June 10, 2025	2,515	2,535	2,535	2,545	2,500	19,898
June 09, 2025	2,475	2,510	2,510	2,510	2,475	15,440
June 05, 2025	2,475	2,475	2,475	2,495	2,465	9,448
June 04, 2025	2,455	2,470	2,470	2,485	2,455	16,330
June 02, 2025	2,450	2,440	2,440	2,480	2,440	25,174
May 30, 2025	2,500	2,450	2,450	2,500	2,435	19,873
May 29, 2025	2,440	2,480	2,480	2,515	2,440	7,643
May 28, 2025	2,420	2,450	2,450	2,470	2,420	6,604

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