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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,420	2,450	2,450	2,450	2,415	54,849
February 19, 2026	2,405	2,420	2,420	2,430	2,385	60,092
February 13, 2026	2,415	2,405	2,405	2,435	2,375	47,955
February 12, 2026	2,425	2,415	2,415	2,425	2,375	55,664
February 11, 2026	2,415	2,405	2,405	2,425	2,395	17,837
February 10, 2026	2,400	2,420	2,420	2,465	2,400	34,973
February 09, 2026	2,345	2,385	2,385	2,430	2,335	86,699
February 06, 2026	2,355	2,345	2,345	2,355	2,315	17,947
February 05, 2026	2,365	2,355	2,355	2,365	2,330	15,143
February 04, 2026	2,370	2,355	2,355	2,370	2,345	9,669
February 03, 2026	2,355	2,350	2,350	2,355	2,330	7,555
February 02, 2026	2,360	2,340	2,340	2,370	2,330	23,672
January 30, 2026	2,370	2,360	2,360	2,375	2,340	29,463
January 29, 2026	2,360	2,375	2,375	2,385	2,310	38,345
January 28, 2026	2,370	2,360	2,360	2,385	2,355	27,291
January 27, 2026	2,380	2,370	2,370	2,400	2,365	20,092
January 26, 2026	2,395	2,380	2,380	2,400	2,370	18,520
January 23, 2026	2,375	2,395	2,395	2,395	2,340	20,594
January 22, 2026	2,405	2,390	2,390	2,415	2,365	18,364
January 21, 2026	2,375	2,390	2,390	2,390	2,350	21,618
January 20, 2026	2,400	2,380	2,380	2,400	2,330	30,688
January 19, 2026	2,400	2,380	2,380	2,420	2,375	15,875
January 16, 2026	2,405	2,390	2,390	2,450	2,385	27,905
January 15, 2026	2,425	2,405	2,405	2,425	2,385	26,708
January 14, 2026	2,410	2,400	2,400	2,450	2,370	33,114
January 13, 2026	2,400	2,395	2,395	2,435	2,375	26,382
January 12, 2026	2,410	2,385	2,385	2,420	2,380	9,631
January 09, 2026	2,385	2,400	2,400	2,410	2,370	7,174
January 08, 2026	2,410	2,385	2,385	2,435	2,380	12,290
January 07, 2026	2,410	2,405	2,405	2,410	2,395	5,411
January 06, 2026	2,395	2,400	2,400	2,410	2,390	11,154
January 05, 2026	2,400	2,395	2,395	2,410	2,380	25,100
January 02, 2026	2,410	2,400	2,400	2,415	2,385	9,501
December 30, 2025	2,430	2,400	2,400	2,430	2,365	77,719
December 29, 2025	2,415	2,405	2,405	2,460	2,405	13,524
December 26, 2025	2,470	2,460	2,350	2,517	2,455	33,182
December 24, 2025	2,470	2,460	2,460	2,500	2,460	13,360
December 23, 2025	2,495	2,485	2,485	2,495	2,460	20,182
December 22, 2025	2,500	2,490	2,490	2,520	2,475	13,631
December 19, 2025	2,485	2,495	2,495	2,515	2,465	28,240
December 18, 2025	2,485	2,475	2,475	2,500	2,475	13,182
December 17, 2025	2,490	2,505	2,505	2,510	2,475	9,886
December 16, 2025	2,485	2,490	2,490	2,530	2,465	27,850
December 15, 2025	2,505	2,495	2,495	2,505	2,470	10,007
December 12, 2025	2,495	2,475	2,475	2,520	2,470	21,162
December 11, 2025	2,485	2,480	2,480	2,490	2,450	29,234
December 10, 2025	2,460	2,470	2,470	2,480	2,450	3,040
December 09, 2025	2,485	2,475	2,475	2,485	2,455	9,479
December 08, 2025	2,460	2,477	2,477	2,495	2,450	18,635
December 05, 2025	2,455	2,470	2,470	2,470	2,440	11,911
December 04, 2025	2,440	2,455	2,455	2,485	2,435	58,995
December 03, 2025	2,425	2,445	2,445	2,485	2,410	81,181
December 02, 2025	2,430	2,425	2,425	2,445	2,410	27,625
December 01, 2025	2,415	2,415	2,415	2,445	2,405	36,006
November 28, 2025	2,415	2,415	2,415	2,455	2,400	31,210
November 27, 2025	2,400	2,415	2,415	2,440	2,400	13,946
November 26, 2025	2,440	2,430	2,430	2,440	2,400	5,990
November 25, 2025	2,395	2,415	2,415	2,435	2,365	53,882
November 24, 2025	2,365	2,370	2,370	2,420	2,350	48,298
November 21, 2025	2,410	2,365	2,365	2,410	2,360	15,252

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