SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 6,950.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,950.00 | 6,950.00 | 6,510.00 | 6,680.00 | 6,680.00 | -3.88% | 49,051 |
| Oct 2, 2025 | 6,900.00 | 7,120.00 | 6,900.00 | 6,950.00 | 6,950.00 | - | 29,624 |
| Oct 1, 2025 | 6,940.00 | 7,050.00 | 6,910.00 | 6,950.00 | 6,950.00 | 0.58% | 20,769 |
| Sep 30, 2025 | 7,120.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.95% | 35,683 |
| Sep 29, 2025 | 7,180.00 | 7,220.00 | 7,060.00 | 7,120.00 | 7,120.00 | 1.71% | 25,970 |
| Sep 26, 2025 | 7,120.00 | 7,180.00 | 6,980.00 | 7,000.00 | 7,000.00 | -2.51% | 40,511 |
| Sep 25, 2025 | 7,320.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.14% | 29,169 |
| Sep 24, 2025 | 7,250.00 | 7,380.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.42% | 32,257 |
| Sep 23, 2025 | 7,310.00 | 7,310.00 | 7,200.00 | 7,220.00 | 7,220.00 | -1.63% | 50,147 |
| Sep 22, 2025 | 7,470.00 | 7,530.00 | 7,300.00 | 7,340.00 | 7,340.00 | -1.74% | 60,266 |
| Sep 19, 2025 | 7,560.00 | 7,650.00 | 7,380.00 | 7,470.00 | 7,470.00 | -1.45% | 71,511 |
| Sep 18, 2025 | 7,620.00 | 7,630.00 | 7,490.00 | 7,580.00 | 7,580.00 | -0.52% | 55,561 |
| Sep 17, 2025 | 7,550.00 | 7,640.00 | 7,470.00 | 7,620.00 | 7,620.00 | 0.93% | 36,868 |
| Sep 16, 2025 | 7,850.00 | 8,000.00 | 7,510.00 | 7,550.00 | 7,550.00 | -3.82% | 111,673 |
| Sep 15, 2025 | 7,950.00 | 8,090.00 | 7,840.00 | 7,850.00 | 7,850.00 | 0.13% | 68,849 |
| Sep 12, 2025 | 7,760.00 | 7,890.00 | 7,640.00 | 7,840.00 | 7,840.00 | 1.16% | 53,866 |
| Sep 11, 2025 | 7,910.00 | 7,940.00 | 7,730.00 | 7,750.00 | 7,750.00 | -1.02% | 44,688 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,720.00 | 7,830.00 | 7,830.00 | 1.56% | 66,056 |
| Sep 9, 2025 | 7,750.00 | 7,990.00 | 7,640.00 | 7,710.00 | 7,710.00 | 1.31% | 99,642 |
| Sep 8, 2025 | 7,550.00 | 7,740.00 | 7,510.00 | 7,610.00 | 7,610.00 | - | 44,708 |
| Sep 5, 2025 | 7,720.00 | 7,860.00 | 7,550.00 | 7,610.00 | 7,610.00 | -1.42% | 69,910 |
| Sep 4, 2025 | 7,600.00 | 8,250.00 | 7,550.00 | 7,720.00 | 7,720.00 | 2.80% | 354,822 |
| Sep 3, 2025 | 7,470.00 | 7,730.00 | 7,350.00 | 7,510.00 | 7,510.00 | 0.54% | 39,478 |
| Sep 2, 2025 | 7,390.00 | 7,650.00 | 7,050.00 | 7,470.00 | 7,470.00 | 0.67% | 72,585 |
| Sep 1, 2025 | 7,530.00 | 7,600.00 | 7,360.00 | 7,420.00 | 7,420.00 | -2.75% | 46,621 |
| Aug 29, 2025 | 7,510.00 | 7,800.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.79% | 66,249 |
| Aug 28, 2025 | 7,720.00 | 7,780.00 | 7,550.00 | 7,570.00 | 7,570.00 | -1.94% | 42,715 |
| Aug 27, 2025 | 7,650.00 | 7,780.00 | 7,540.00 | 7,720.00 | 7,720.00 | 0.92% | 40,594 |
| Aug 26, 2025 | 7,850.00 | 7,890.00 | 7,540.00 | 7,650.00 | 7,650.00 | -1.54% | 64,840 |
| Aug 25, 2025 | 7,710.00 | 7,950.00 | 7,620.00 | 7,770.00 | 7,770.00 | 0.65% | 52,212 |
| Aug 22, 2025 | 7,660.00 | 7,950.00 | 7,660.00 | 7,720.00 | 7,720.00 | -0.77% | 58,524 |
| Aug 21, 2025 | 7,740.00 | 8,060.00 | 7,660.00 | 7,780.00 | 7,780.00 | 0.52% | 106,883 |
| Aug 20, 2025 | 7,770.00 | 7,770.00 | 7,500.00 | 7,740.00 | 7,740.00 | -0.51% | 67,560 |
| Aug 19, 2025 | 7,980.00 | 8,030.00 | 7,720.00 | 7,780.00 | 7,780.00 | -2.51% | 89,742 |
| Aug 18, 2025 | 7,910.00 | 8,100.00 | 7,600.00 | 7,980.00 | 7,980.00 | -0.99% | 114,116 |
| Aug 14, 2025 | 8,210.00 | 8,300.00 | 8,030.00 | 8,060.00 | 8,060.00 | -2.66% | 91,296 |
| Aug 13, 2025 | 8,380.00 | 8,620.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.24% | 142,666 |
| Aug 12, 2025 | 8,530.00 | 8,580.00 | 8,280.00 | 8,300.00 | 8,300.00 | -2.70% | 111,294 |
| Aug 11, 2025 | 8,430.00 | 8,700.00 | 8,200.00 | 8,530.00 | 8,530.00 | 1.19% | 177,272 |
| Aug 8, 2025 | 8,770.00 | 8,870.00 | 8,310.00 | 8,430.00 | 8,430.00 | -3.88% | 210,107 |
| Aug 7, 2025 | 9,640.00 | 9,960.00 | 8,770.00 | 8,770.00 | 8,770.00 | - | 1,332,185 |
| Aug 6, 2025 | 8,990.00 | 9,030.00 | 8,500.00 | 8,770.00 | 8,770.00 | 0.11% | 600,408 |
| Aug 5, 2025 | 8,740.00 | 9,190.00 | 8,350.00 | 8,760.00 | 8,760.00 | 4.16% | 591,062 |
| Aug 4, 2025 | 8,100.00 | 9,230.00 | 8,070.00 | 8,410.00 | 8,410.00 | 5.92% | 2,141,758 |
| Aug 1, 2025 | 8,220.00 | 9,450.00 | 7,880.00 | 7,940.00 | 7,940.00 | -3.52% | 1,918,372 |
| Jul 31, 2025 | 8,400.00 | 8,650.00 | 8,090.00 | 8,230.00 | 8,230.00 | -3.18% | 226,683 |
| Jul 30, 2025 | 8,590.00 | 8,610.00 | 8,350.00 | 8,500.00 | 8,500.00 | -0.58% | 151,442 |
| Jul 29, 2025 | 8,730.00 | 8,800.00 | 8,470.00 | 8,550.00 | 8,550.00 | -2.06% | 166,864 |
| Jul 28, 2025 | 9,110.00 | 9,160.00 | 8,600.00 | 8,730.00 | 8,730.00 | -3.96% | 207,915 |
| Jul 25, 2025 | 9,030.00 | 9,210.00 | 8,920.00 | 9,090.00 | 9,090.00 | -1.09% | 198,029 |