Samhyun Steel Co., Ltd. 017480
KRX · South Korea · Non-Energy Minerals
KRW 4,695.00-15.00 (-0.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,695.00 | -0.32% | KRW 4,725.00 | KRW 4,725.00 | KRW 4,675.00 | 13.91K |
| 2026-10-01 | KRW 4,710.00 | -0.84% | KRW 4,850.00 | KRW 4,965.00 | KRW 4,700.00 | 48.74K |
| 2026-09-30 | KRW 4,750.00 | +0.74% | KRW 4,730.00 | KRW 4,775.00 | KRW 4,715.00 | 14.71K |
| 2026-09-29 | KRW 4,715.00 | -1.26% | KRW 4,775.00 | KRW 4,775.00 | KRW 4,690.00 | 19.95K |
| 2026-09-28 | KRW 4,775.00 | 0.00% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,730.00 | 15.91K |
| 2026-09-23 | KRW 4,775.00 | -1.34% | KRW 4,835.00 | KRW 4,835.00 | KRW 4,740.00 | 20.71K |
| 2026-09-22 | KRW 4,840.00 | -0.10% | KRW 4,850.00 | KRW 4,855.00 | KRW 4,810.00 | 5.48K |
| 2026-09-21 | KRW 4,845.00 | -1.42% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,785.00 | 31.77K |
| 2026-09-18 | KRW 4,915.00 | +2.18% | KRW 4,830.00 | KRW 4,930.00 | KRW 4,725.00 | 29.26K |
| 2026-09-17 | KRW 4,810.00 | +0.73% | KRW 4,770.00 | KRW 4,850.00 | KRW 4,740.00 | 43.44K |
| 2026-09-16 | KRW 4,775.00 | -1.75% | KRW 4,825.00 | KRW 4,825.00 | KRW 4,710.00 | 27.10K |
| 2026-09-15 | KRW 4,860.00 | -0.51% | KRW 4,885.00 | KRW 4,885.00 | KRW 4,665.00 | 8.57K |
| 2026-09-14 | KRW 4,885.00 | +0.41% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,850.00 | 14.99K |
| 2026-09-11 | KRW 4,865.00 | -0.92% | KRW 4,910.00 | KRW 4,910.00 | KRW 4,860.00 | 7.55K |
| 2026-09-10 | KRW 4,910.00 | +0.72% | KRW 4,875.00 | KRW 4,930.00 | KRW 4,820.00 | 15.77K |
| 2026-09-09 | KRW 4,875.00 | +1.67% | KRW 4,795.00 | KRW 4,880.00 | KRW 4,785.00 | 21.19K |
| 2026-09-08 | KRW 4,795.00 | +0.84% | KRW 4,785.00 | KRW 4,830.00 | KRW 4,760.00 | 13.10K |
| 2026-09-07 | KRW 4,755.00 | -0.52% | KRW 4,785.00 | KRW 4,790.00 | KRW 4,740.00 | 7.07K |
| 2026-09-04 | KRW 4,780.00 | -1.34% | KRW 4,800.00 | KRW 4,810.00 | KRW 4,730.00 | 16.56K |
| 2026-09-03 | KRW 4,845.00 | +2.65% | KRW 4,725.00 | KRW 4,965.00 | KRW 4,725.00 | 75.66K |
| 2026-09-02 | KRW 4,720.00 | -0.42% | KRW 4,740.00 | KRW 4,740.00 | KRW 4,695.00 | 6.06K |
| 2026-09-01 | KRW 4,740.00 | +0.85% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,650.00 | 27.27K |
| 2026-08-31 | KRW 4,700.00 | -1.78% | KRW 4,785.00 | KRW 4,785.00 | KRW 4,675.00 | 14.08K |
| 2026-08-28 | KRW 4,785.00 | -1.14% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,775.00 | 6.32K |
| 2026-08-27 | KRW 4,840.00 | 0.00% | KRW 4,810.00 | KRW 4,850.00 | KRW 4,790.00 | 10.42K |
| 2026-08-26 | KRW 4,840.00 | -0.41% | KRW 4,865.00 | KRW 4,880.00 | KRW 4,815.00 | 12.32K |
| 2026-08-25 | KRW 4,860.00 | +0.73% | KRW 4,830.00 | KRW 4,860.00 | KRW 4,785.00 | 5.89K |
| 2026-08-24 | KRW 4,825.00 | +0.31% | KRW 4,805.00 | KRW 4,840.00 | KRW 4,765.00 | 14.26K |
| 2026-08-21 | KRW 4,810.00 | -0.31% | KRW 4,825.00 | KRW 4,825.00 | KRW 4,770.00 | 18.14K |
| 2026-08-20 | KRW 4,825.00 | +0.10% | KRW 4,820.00 | KRW 4,870.00 | KRW 4,810.00 | 2.84K |
| 2026-08-19 | KRW 4,820.00 | -2.23% | KRW 4,900.00 | KRW 4,905.00 | KRW 4,805.00 | 13.98K |
| 2026-08-18 | KRW 4,930.00 | 0.00% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,880.00 | 22.79K |
| 2026-08-14 | KRW 4,930.00 | +1.54% | KRW 4,840.00 | KRW 5,120.00 | KRW 4,770.00 | 99.74K |
| 2026-08-13 | KRW 4,855.00 | -0.51% | KRW 4,880.00 | KRW 4,885.00 | KRW 4,800.00 | 16.93K |
| 2026-08-12 | KRW 4,880.00 | -0.31% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,840.00 | 8.27K |
| 2026-08-11 | KRW 4,895.00 | +0.62% | KRW 4,835.00 | KRW 4,915.00 | KRW 4,835.00 | 18.87K |
| 2026-08-10 | KRW 4,865.00 | +0.93% | KRW 4,820.00 | KRW 4,885.00 | KRW 4,810.00 | 18.43K |
| 2026-08-07 | KRW 4,820.00 | +1.47% | KRW 4,750.00 | KRW 4,920.00 | KRW 4,745.00 | 48.94K |
| 2026-08-06 | KRW 4,750.00 | 0.00% | KRW 4,670.00 | KRW 4,765.00 | KRW 4,670.00 | 19.03K |
| 2026-08-05 | KRW 4,750.00 | +0.64% | KRW 4,730.00 | KRW 4,765.00 | KRW 4,715.00 | 9.11K |
| 2026-08-04 | KRW 4,720.00 | +2.16% | KRW 4,660.00 | KRW 4,720.00 | KRW 4,645.00 | 6.07K |
| 2026-08-03 | KRW 4,620.00 | -1.28% | KRW 4,655.00 | KRW 4,720.00 | KRW 4,620.00 | 18.33K |
| 2026-07-31 | KRW 4,680.00 | +1.30% | KRW 4,630.00 | KRW 4,690.00 | KRW 4,605.00 | 30.24K |
| 2026-07-30 | KRW 4,620.00 | +0.43% | KRW 4,565.00 | KRW 4,645.00 | KRW 4,515.00 | 36.26K |
| 2026-07-29 | KRW 4,600.00 | -1.60% | KRW 4,660.00 | KRW 4,690.00 | KRW 4,410.00 | 79.47K |
| 2026-07-28 | KRW 4,675.00 | -1.68% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,505.00 | 15.88K |
| 2026-07-27 | KRW 4,755.00 | +0.11% | KRW 4,770.00 | KRW 4,790.00 | KRW 4,740.00 | 7.48K |
| 2026-07-24 | KRW 4,750.00 | -0.52% | KRW 4,775.00 | KRW 4,845.00 | KRW 4,725.00 | 21.73K |
| 2026-07-23 | KRW 4,775.00 | +1.92% | KRW 4,665.00 | KRW 4,775.00 | KRW 4,655.00 | 23.42K |
| 2026-07-22 | KRW 4,685.00 | 0.00% | KRW 4,685.00 | KRW 4,720.00 | KRW 4,630.00 | 16.20K |
| 2026-07-21 | KRW 4,685.00 | +1.30% | KRW 4,560.00 | KRW 4,685.00 | KRW 4,530.00 | 25.09K |
| 2026-07-20 | KRW 4,625.00 | -1.28% | KRW 4,685.00 | KRW 4,725.00 | KRW 4,610.00 | 28.49K |
| 2026-07-16 | KRW 4,685.00 | +1.19% | KRW 4,625.00 | KRW 4,725.00 | KRW 4,615.00 | 11.67K |
| 2026-07-15 | KRW 4,630.00 | +0.43% | KRW 4,585.00 | KRW 4,680.00 | KRW 4,555.00 | 15.04K |
| 2026-07-14 | KRW 4,610.00 | -0.43% | KRW 4,630.00 | KRW 4,635.00 | KRW 4,500.00 | 17.74K |
| 2026-07-13 | KRW 4,630.00 | -1.70% | KRW 4,710.00 | KRW 4,740.00 | KRW 4,570.00 | 17.46K |
| 2026-07-10 | KRW 4,710.00 | +3.40% | KRW 4,615.00 | KRW 4,750.00 | KRW 4,610.00 | 13.06K |
| 2026-07-09 | KRW 4,555.00 | -1.41% | KRW 4,610.00 | KRW 4,620.00 | KRW 4,490.00 | 35.27K |
| 2026-07-08 | KRW 4,620.00 | -3.04% | KRW 4,765.00 | KRW 4,835.00 | KRW 4,590.00 | 69.88K |
| 2026-07-07 | KRW 4,765.00 | -0.63% | KRW 4,795.00 | KRW 4,855.00 | KRW 4,690.00 | 29.30K |
| 2026-07-06 | KRW 4,795.00 | 0.00% | KRW 4,795.00 | KRW 4,825.00 | KRW 4,670.00 | 42.33K |
| 2026-07-03 | KRW 4,795.00 | -0.31% | KRW 4,810.00 | KRW 4,865.00 | KRW 4,705.00 | 56.40K |
| 2026-07-02 | KRW 4,810.00 | -1.13% | KRW 4,860.00 | KRW 4,935.00 | KRW 4,675.00 | 57.28K |
| 2026-07-01 | KRW 4,865.00 | +8.59% | KRW 4,480.00 | KRW 4,890.00 | KRW 4,480.00 | 67.11K |
| 2026-06-30 | KRW 4,480.00 | -3.34% | KRW 4,635.00 | KRW 4,635.00 | KRW 4,480.00 | 23.01K |
| 2026-06-29 | KRW 4,635.00 | +4.39% | KRW 4,440.00 | KRW 4,635.00 | KRW 4,440.00 | 15.00K |
| 2026-06-26 | KRW 4,440.00 | -0.56% | KRW 4,465.00 | KRW 4,500.00 | KRW 4,350.00 | 52.47K |
| 2026-06-25 | KRW 4,465.00 | -3.88% | KRW 4,635.00 | KRW 4,645.00 | KRW 4,325.00 | 47.52K |
| 2026-06-24 | KRW 4,645.00 | -1.06% | KRW 4,730.00 | KRW 4,870.00 | KRW 4,540.00 | 82.26K |
| 2026-06-23 | KRW 4,695.00 | 0.00% | KRW 4,695.00 | KRW 5,180.00 | KRW 4,610.00 | 217.81K |
| 2026-06-22 | KRW 4,695.00 | -2.29% | KRW 4,825.00 | KRW 5,200.00 | KRW 4,655.00 | 101.14K |
| 2026-06-19 | KRW 4,805.00 | -2.83% | KRW 4,945.00 | KRW 4,965.00 | KRW 4,735.00 | 62.54K |
| 2026-06-18 | KRW 4,945.00 | -2.47% | KRW 5,100.00 | KRW 5,170.00 | KRW 4,895.00 | 79.02K |
| 2026-06-17 | KRW 5,070.00 | -0.78% | KRW 5,140.00 | KRW 5,720.00 | KRW 5,070.00 | 400.64K |
| 2026-06-16 | KRW 5,110.00 | -0.58% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,995.00 | 27.76K |
| 2026-06-15 | KRW 5,140.00 | +0.39% | KRW 5,120.00 | KRW 5,200.00 | KRW 5,100.00 | 111.91K |
| 2026-06-12 | KRW 5,120.00 | +1.39% | KRW 5,050.00 | KRW 5,150.00 | KRW 5,010.00 | 38.78K |
| 2026-06-11 | KRW 5,050.00 | +1.10% | KRW 4,990.00 | KRW 5,090.00 | KRW 4,965.00 | 27.33K |
| 2026-06-10 | KRW 4,995.00 | -0.70% | KRW 5,030.00 | KRW 5,140.00 | KRW 4,910.00 | 44 |
| 2026-06-09 | KRW 5,030.00 | +5.45% | KRW 4,800.00 | KRW 5,140.00 | KRW 4,800.00 | 88.00K |
| 2026-06-08 | KRW 4,770.00 | -0.52% | KRW 4,795.00 | KRW 4,820.00 | KRW 4,700.00 | 90.04K |
| 2026-06-05 | KRW 4,795.00 | -0.72% | KRW 4,830.00 | KRW 4,840.00 | KRW 4,715.00 | 24.87K |
| 2026-06-04 | KRW 4,830.00 | -0.10% | KRW 4,840.00 | KRW 4,880.00 | KRW 4,820.00 | 33.75K |
| 2026-06-02 | KRW 4,835.00 | +0.10% | KRW 4,820.00 | KRW 4,850.00 | KRW 4,715.00 | 42.70K |
| 2026-06-01 | KRW 4,830.00 | -0.51% | KRW 4,780.00 | KRW 4,880.00 | KRW 4,720.00 | 74.26K |
| 2026-05-29 | KRW 4,855.00 | -4.05% | KRW 5,060.00 | KRW 5,100.00 | KRW 4,830.00 | 82.10K |
| 2026-05-28 | KRW 5,060.00 | +1.00% | KRW 5,100.00 | KRW 5,100.00 | KRW 5,000.00 | 68.03K |
| 2026-05-27 | KRW 5,010.00 | -0.79% | KRW 5,050.00 | KRW 5,120.00 | KRW 4,980.00 | 75.98K |
| 2026-05-26 | KRW 5,050.00 | +1.00% | KRW 5,020.00 | KRW 5,080.00 | KRW 4,975.00 | 111.14K |
| 2026-05-22 | KRW 5,000.00 | +2.67% | KRW 4,900.00 | KRW 5,030.00 | KRW 4,875.00 | 59.65K |