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

2,295.00

+25(+1.10%)

Updated at April 03 03:19PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,300	2,290	2,290	2,310	2,250	20,367
April 02, 2026	2,350	2,270	2,270	2,360	2,200	82,877
April 01, 2026	2,320	2,325	2,325	2,330	2,300	18,185
March 31, 2026	2,315	2,300	2,300	2,315	2,300	8,603
March 30, 2026	2,335	2,320	2,320	2,340	2,290	41,360
March 27, 2026	2,340	2,335	2,335	2,360	2,330	26,511
March 26, 2026	2,355	2,360	2,360	2,375	2,340	17,979
March 25, 2026	2,365	2,355	2,355	2,365	2,345	14,348
March 24, 2026	2,345	2,360	2,360	2,380	2,345	20,903
March 23, 2026	2,380	2,335	2,335	2,380	2,315	33,267
March 20, 2026	2,335	2,360	2,360	2,380	2,320	88,315
March 19, 2026	2,350	2,315	2,315	2,362	2,310	19,219
March 18, 2026	2,350	2,350	2,350	2,365	2,330	39,686
March 17, 2026	2,345	2,350	2,350	2,355	2,330	29,672
March 16, 2026	2,340	2,345	2,345	2,345	2,315	14,925
March 13, 2026	2,335	2,340	2,340	2,355	2,320	35,910
March 12, 2026	2,315	2,325	2,325	2,335	2,300	31,486
March 11, 2026	2,345	2,305	2,305	2,345	2,295	77,471
March 10, 2026	2,350	2,335	2,335	2,380	2,330	10,694
March 09, 2026	2,310	2,340	2,340	2,345	2,275	23,125
March 06, 2026	2,370	2,340	2,340	2,395	2,330	48,271
March 05, 2026	2,335	2,375	2,375	2,380	2,310	64,084
March 04, 2026	2,380	2,290	2,290	2,380	2,250	69,539
March 03, 2026	2,440	2,400	2,400	2,470	2,380	37,925
February 27, 2026	2,465	2,440	2,440	2,465	2,420	34,905
February 26, 2026	2,495	2,470	2,470	2,495	2,445	72,427
February 25, 2026	2,490	2,495	2,495	2,500	2,455	44,716
February 24, 2026	2,470	2,480	2,480	2,485	2,450	29,829
February 23, 2026	2,450	2,445	2,445	2,480	2,420	86,383
February 20, 2026	2,420	2,450	0	2,450	2,415	54,849
February 19, 2026	2,405	2,420	0	2,430	2,385	60,092
February 13, 2026	2,415	2,405	0	2,435	2,375	48,462
February 12, 2026	2,425	2,415	0	2,425	2,375	55,664
February 11, 2026	2,415	2,405	0	2,425	2,395	17,837
February 10, 2026	2,400	2,420	0	2,465	2,400	34,973
February 09, 2026	2,345	2,395	0	2,430	2,335	89,491
February 06, 2026	2,355	2,345	0	2,355	2,315	17,947
February 05, 2026	2,365	2,355	0	2,365	2,330	15,143
February 04, 2026	2,370	2,355	0	2,370	2,345	9,669
February 03, 2026	2,355	2,350	0	2,355	2,330	7,555
February 02, 2026	2,360	2,340	0	2,370	2,330	23,672
January 30, 2026	2,370	2,360	0	2,375	2,340	29,463
January 29, 2026	2,360	2,375	0	2,385	2,310	38,680
January 28, 2026	2,370	2,360	0	2,385	2,355	27,291
January 27, 2026	2,380	2,370	0	2,400	2,365	20,092
January 26, 2026	2,395	2,380	0	2,400	2,370	18,520
January 23, 2026	2,375	2,395	0	2,395	2,340	20,594
January 22, 2026	2,405	2,390	0	2,415	2,365	18,364
January 21, 2026	2,375	2,390	0	2,390	2,350	21,618
January 20, 2026	2,400	2,380	0	2,400	2,330	30,688
January 19, 2026	2,400	2,380	0	2,420	2,375	15,875
January 16, 2026	2,405	2,390	0	2,450	2,385	27,912
January 15, 2026	2,425	2,405	0	2,425	2,385	26,708
January 14, 2026	2,410	2,400	0	2,450	2,370	33,115
January 13, 2026	2,400	2,395	0	2,435	2,375	26,382
January 12, 2026	2,410	2,385	0	2,420	2,380	9,631
January 09, 2026	2,385	2,400	0	2,410	2,370	7,174
January 08, 2026	2,410	2,385	0	2,435	2,380	12,290
January 07, 2026	2,410	2,405	0	2,410	2,395	5,411
January 06, 2026	2,395	2,400	0	2,410	2,390	11,154