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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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