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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,415	2,395	2,395	2,425	2,390	1,752
November 19, 2025	2,375	2,390	2,390	2,400	2,375	6,329
November 18, 2025	2,425	2,390	2,390	2,425	2,375	4,780
November 17, 2025	2,430	2,390	2,390	2,430	2,385	5,992
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

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