SAMWONSTEEL Co., Ltd. 023000
KRX · South Korea · Producer Manufacturing
KRW 2,210.000.00 (0.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,210.00 | -0.23% | KRW 2,215.00 | KRW 2,220.00 | KRW 2,200.00 | 1.38K |
| 2026-09-30 | KRW 2,215.00 | +0.68% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,200.00 | 13.69K |
| 2026-09-29 | KRW 2,200.00 | -0.45% | KRW 2,210.00 | KRW 2,220.00 | KRW 2,180.00 | 8.37K |
| 2026-09-28 | KRW 2,210.00 | +0.68% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,185.00 | 6.38K |
| 2026-09-23 | KRW 2,195.00 | +0.23% | KRW 2,185.00 | KRW 2,210.00 | KRW 2,185.00 | 5.04K |
| 2026-09-22 | KRW 2,190.00 | 0.00% | KRW 2,205.00 | KRW 2,230.00 | KRW 2,185.00 | 9.53K |
| 2026-09-21 | KRW 2,190.00 | -0.90% | KRW 2,220.00 | KRW 2,235.00 | KRW 2,185.00 | 7.56K |
| 2026-09-18 | KRW 2,210.00 | +0.45% | KRW 2,205.00 | KRW 2,220.00 | KRW 2,205.00 | 1.67K |
| 2026-09-17 | KRW 2,200.00 | -0.90% | KRW 2,225.00 | KRW 2,230.00 | KRW 2,190.00 | 5.02K |
| 2026-09-16 | KRW 2,220.00 | +1.14% | KRW 2,190.00 | KRW 2,225.00 | KRW 2,185.00 | 14.81K |
| 2026-09-15 | KRW 2,195.00 | -0.68% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,185.00 | 5.75K |
| 2026-09-14 | KRW 2,210.00 | -0.90% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,165.00 | 62.30K |
| 2026-09-11 | KRW 2,230.00 | -0.22% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,205.00 | 5.85K |
| 2026-09-10 | KRW 2,235.00 | +2.05% | KRW 2,190.00 | KRW 2,240.00 | KRW 2,170.00 | 39.03K |
| 2026-09-09 | KRW 2,190.00 | +0.46% | KRW 2,180.00 | KRW 2,200.00 | KRW 2,180.00 | 4.58K |
| 2026-09-08 | KRW 2,180.00 | -0.46% | KRW 2,190.00 | KRW 2,225.00 | KRW 2,170.00 | 31.76K |
| 2026-09-07 | KRW 2,190.00 | -1.13% | KRW 2,215.00 | KRW 2,230.00 | KRW 2,190.00 | 9.39K |
| 2026-09-04 | KRW 2,215.00 | -0.45% | KRW 2,225.00 | KRW 2,245.00 | KRW 2,205.00 | 14.96K |
| 2026-09-03 | KRW 2,225.00 | +0.68% | KRW 2,205.00 | KRW 2,230.00 | KRW 2,190.00 | 25.82K |
| 2026-09-02 | KRW 2,210.00 | 0.00% | KRW 2,210.00 | KRW 2,230.00 | KRW 2,180.00 | 23.24K |
| 2026-09-01 | KRW 2,210.00 | 0.00% | KRW 2,210.00 | KRW 2,230.00 | KRW 2,190.00 | 26.27K |
| 2026-08-31 | KRW 2,210.00 | -0.23% | KRW 2,215.00 | KRW 2,230.00 | KRW 2,190.00 | 38.89K |
| 2026-08-28 | KRW 2,215.00 | -0.67% | KRW 2,225.00 | KRW 2,230.00 | KRW 2,185.00 | 37.62K |
| 2026-08-27 | KRW 2,230.00 | 0.00% | KRW 2,225.00 | KRW 2,230.00 | KRW 2,115.00 | 79.45K |
| 2026-08-26 | KRW 2,230.00 | 0.00% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,220.00 | 560 |
| 2026-08-25 | KRW 2,230.00 | -0.22% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,210.00 | 6.49K |
| 2026-08-24 | KRW 2,235.00 | -0.45% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,220.00 | 2.95K |
| 2026-08-21 | KRW 2,245.00 | +0.45% | KRW 2,220.00 | KRW 2,250.00 | KRW 2,205.00 | 100.32K |
| 2026-08-20 | KRW 2,235.00 | -0.45% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,215.00 | 10.13K |
| 2026-08-19 | KRW 2,245.00 | -0.22% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,200.00 | 26.61K |
| 2026-08-18 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,265.00 | KRW 2,205.00 | 105.47K |
| 2026-08-14 | KRW 2,250.00 | +1.12% | KRW 2,220.00 | KRW 2,270.00 | KRW 2,210.00 | 31.15K |
| 2026-08-13 | KRW 2,225.00 | -1.33% | KRW 2,255.00 | KRW 2,265.00 | KRW 2,205.00 | 34.13K |
| 2026-08-12 | KRW 2,255.00 | -0.22% | KRW 2,260.00 | KRW 2,280.00 | KRW 2,230.00 | 14.38K |
| 2026-08-11 | KRW 2,260.00 | +0.44% | KRW 2,250.00 | KRW 2,260.00 | KRW 2,220.00 | 22.50K |
| 2026-08-10 | KRW 2,250.00 | +1.58% | KRW 2,215.00 | KRW 2,265.00 | KRW 2,215.00 | 38.64K |
| 2026-08-07 | KRW 2,215.00 | +0.23% | KRW 2,210.00 | KRW 2,230.00 | KRW 2,200.00 | 12.00K |
| 2026-08-06 | KRW 2,210.00 | -0.45% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,185.00 | 27.48K |
| 2026-08-05 | KRW 2,220.00 | -0.22% | KRW 2,225.00 | KRW 2,245.00 | KRW 2,180.00 | 26.48K |
| 2026-08-04 | KRW 2,225.00 | +0.68% | KRW 2,210.00 | KRW 2,225.00 | KRW 2,180.00 | 15.22K |
| 2026-08-03 | KRW 2,210.00 | +3.03% | KRW 2,160.00 | KRW 2,230.00 | KRW 2,140.00 | 35.14K |
| 2026-07-31 | KRW 2,145.00 | +0.70% | KRW 2,150.00 | KRW 2,197.00 | KRW 2,130.00 | 64.95K |
| 2026-07-30 | KRW 2,130.00 | -2.07% | KRW 2,165.00 | KRW 2,175.00 | KRW 2,115.00 | 64.19K |
| 2026-07-29 | KRW 2,175.00 | -1.36% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,115.00 | 34.37K |
| 2026-07-28 | KRW 2,205.00 | -0.45% | KRW 2,215.00 | KRW 2,220.00 | KRW 2,170.00 | 27.23K |
| 2026-07-27 | KRW 2,215.00 | +1.37% | KRW 2,175.00 | KRW 2,220.00 | KRW 2,170.00 | 23.45K |
| 2026-07-24 | KRW 2,185.00 | -0.68% | KRW 2,205.00 | KRW 2,240.00 | KRW 2,175.00 | 50.94K |
| 2026-07-23 | KRW 2,200.00 | +0.92% | KRW 2,195.00 | KRW 2,200.00 | KRW 2,165.00 | 24.60K |
| 2026-07-22 | KRW 2,180.00 | -0.23% | KRW 2,185.00 | KRW 2,232.00 | KRW 2,170.00 | 43.73K |
| 2026-07-21 | KRW 2,185.00 | +0.69% | KRW 2,180.00 | KRW 2,205.00 | KRW 2,150.00 | 22.19K |
| 2026-07-20 | KRW 2,170.00 | -1.14% | KRW 2,195.00 | KRW 2,220.00 | KRW 2,160.00 | 26.66K |
| 2026-07-16 | KRW 2,195.00 | -0.68% | KRW 2,220.00 | KRW 2,230.00 | KRW 2,170.00 | 91.55K |
| 2026-07-15 | KRW 2,210.00 | -0.67% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,205.00 | 3.99K |
| 2026-07-14 | KRW 2,225.00 | +0.23% | KRW 2,215.00 | KRW 2,245.00 | KRW 2,200.00 | 14.13K |
| 2026-07-13 | KRW 2,220.00 | -0.45% | KRW 2,230.00 | KRW 2,240.00 | KRW 2,200.00 | 9.76K |
| 2026-07-10 | KRW 2,230.00 | +0.22% | KRW 2,220.00 | KRW 2,240.00 | KRW 2,220.00 | 11.26K |
| 2026-07-09 | KRW 2,225.00 | -0.45% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,205.00 | 15.44K |
| 2026-07-08 | KRW 2,235.00 | +0.22% | KRW 2,225.00 | KRW 2,240.00 | KRW 2,200.00 | 9.40K |
| 2026-07-07 | KRW 2,230.00 | +0.22% | KRW 2,230.00 | KRW 2,240.00 | KRW 2,210.00 | 6.58K |
| 2026-07-06 | KRW 2,225.00 | -0.45% | KRW 2,235.00 | KRW 2,245.00 | KRW 2,200.00 | 43.59K |
| 2026-07-03 | KRW 2,235.00 | +1.59% | KRW 2,210.00 | KRW 2,235.00 | KRW 2,160.00 | 155.24K |
| 2026-07-02 | KRW 2,200.00 | +2.33% | KRW 2,170.00 | KRW 2,240.00 | KRW 2,120.00 | 94.88K |
| 2026-07-01 | KRW 2,150.00 | +1.90% | KRW 2,120.00 | KRW 2,175.00 | KRW 2,120.00 | 29.43K |
| 2026-06-30 | KRW 2,110.00 | 0.00% | KRW 2,110.00 | KRW 2,125.00 | KRW 2,105.00 | 6.07K |
| 2026-06-29 | KRW 2,110.00 | -0.47% | KRW 2,115.00 | KRW 2,125.00 | KRW 2,055.00 | 34.33K |
| 2026-06-26 | KRW 2,120.00 | 0.00% | KRW 2,135.00 | KRW 2,145.00 | KRW 2,050.00 | 86.41K |
| 2026-06-25 | KRW 2,120.00 | +0.24% | KRW 2,120.00 | KRW 2,150.00 | KRW 2,105.00 | 13.25K |
| 2026-06-24 | KRW 2,115.00 | +0.71% | KRW 2,100.00 | KRW 2,130.00 | KRW 2,065.00 | 42.08K |
| 2026-06-23 | KRW 2,100.00 | -1.41% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,050.00 | 105.30K |
| 2026-06-22 | KRW 2,130.00 | 0.00% | KRW 2,130.00 | KRW 2,155.00 | KRW 2,110.00 | 36.29K |
| 2026-06-19 | KRW 2,130.00 | -0.70% | KRW 2,145.00 | KRW 2,190.00 | KRW 2,125.00 | 21.30K |
| 2026-06-18 | KRW 2,145.00 | -3.38% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,140.00 | 42.03K |
| 2026-06-17 | KRW 2,220.00 | -0.89% | KRW 2,240.00 | KRW 2,255.00 | KRW 2,205.00 | 30.99K |
| 2026-06-16 | KRW 2,240.00 | -1.32% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,220.00 | 20.70K |
| 2026-06-15 | KRW 2,270.00 | +0.44% | KRW 2,260.00 | KRW 2,285.00 | KRW 2,220.00 | 31.91K |
| 2026-06-12 | KRW 2,260.00 | +0.44% | KRW 2,250.00 | KRW 2,285.00 | KRW 2,235.00 | 15.76K |
| 2026-06-11 | KRW 2,250.00 | +0.22% | KRW 2,215.00 | KRW 2,260.00 | KRW 2,215.00 | 7.02K |
| 2026-06-10 | KRW 2,245.00 | -0.66% | KRW 2,245.00 | KRW 2,262.00 | KRW 2,230.00 | 16.75K |
| 2026-06-09 | KRW 2,260.00 | +2.03% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,190.00 | 24.00K |
| 2026-06-08 | KRW 2,215.00 | +0.91% | KRW 2,170.00 | KRW 2,240.00 | KRW 2,105.00 | 40.75K |
| 2026-06-05 | KRW 2,195.00 | -1.35% | KRW 2,195.00 | KRW 2,205.00 | KRW 2,185.00 | 8.11K |
| 2026-06-04 | KRW 2,225.00 | -0.67% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,215.00 | 7.08K |
| 2026-06-02 | KRW 2,240.00 | -0.44% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,200.00 | 21.60K |
| 2026-06-01 | KRW 2,250.00 | +0.45% | KRW 2,280.00 | KRW 2,285.00 | KRW 2,190.00 | 104.17K |
| 2026-05-29 | KRW 2,240.00 | -0.88% | KRW 2,250.00 | KRW 2,300.00 | KRW 2,220.00 | 37.98K |
| 2026-05-28 | KRW 2,260.00 | -0.22% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,215.00 | 69.71K |
| 2026-05-27 | KRW 2,265.00 | -0.88% | KRW 2,295.00 | KRW 2,300.00 | KRW 2,230.00 | 37.11K |
| 2026-05-26 | KRW 2,285.00 | -0.44% | KRW 2,300.00 | KRW 2,325.00 | KRW 2,280.00 | 20.33K |
| 2026-05-22 | KRW 2,295.00 | +2.00% | KRW 2,285.00 | KRW 2,300.00 | KRW 2,255.00 | 29.64K |
| 2026-05-21 | KRW 2,250.00 | +0.90% | KRW 2,250.00 | KRW 2,270.00 | KRW 2,250.00 | 11.60K |