SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,440.00
-190.00 (-2.87%)
At close: Oct 30, 2025

SAMRYOONG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256,630.006,630.006,310.006,440.006,440.00-2.87%57,195
Oct 29, 20256,770.006,850.006,550.006,630.006,630.00-2.36%67,084
Oct 28, 20256,950.006,950.006,750.006,790.006,790.00-1.31%34,552
Oct 27, 20256,850.006,970.006,730.006,880.006,880.000.44%39,699
Oct 24, 20256,790.006,900.006,710.006,850.006,850.001.18%38,011
Oct 23, 20256,790.006,990.006,710.006,770.006,770.00-1.31%45,026
Oct 22, 20256,830.006,900.006,700.006,860.006,860.000.73%29,905
Oct 21, 20256,770.007,040.006,770.006,810.006,810.00-32,190
Oct 20, 20256,730.006,890.006,640.006,810.006,810.001.04%24,543
Oct 17, 20256,940.006,950.006,740.006,740.006,740.00-2.88%40,660
Oct 16, 20256,960.007,150.006,880.006,940.006,940.00-0.29%35,118
Oct 15, 20256,780.006,980.006,770.006,960.006,960.002.65%33,273
Oct 14, 20256,780.006,950.006,730.006,780.006,780.00-62,786
Oct 13, 20256,600.006,900.006,380.006,780.006,780.001.50%46,335
Oct 10, 20256,950.006,950.006,510.006,680.006,680.00-3.88%49,063
Oct 2, 20256,900.007,120.006,900.006,950.006,950.00-29,624
Oct 1, 20256,940.007,050.006,910.006,950.006,950.000.58%20,769
Sep 30, 20257,120.007,120.006,910.006,910.006,910.00-2.95%35,683
Sep 29, 20257,180.007,220.007,060.007,120.007,120.001.71%25,970
Sep 26, 20257,120.007,180.006,980.007,000.007,000.00-2.51%40,511
Sep 25, 20257,320.007,320.007,120.007,180.007,180.00-0.14%29,169
Sep 24, 20257,250.007,380.007,160.007,190.007,190.00-0.42%32,257
Sep 23, 20257,310.007,310.007,200.007,220.007,220.00-1.63%50,147
Sep 22, 20257,470.007,530.007,300.007,340.007,340.00-1.74%60,266
Sep 19, 20257,560.007,650.007,380.007,470.007,470.00-1.45%71,511
Sep 18, 20257,620.007,630.007,490.007,580.007,580.00-0.52%55,561
Sep 17, 20257,550.007,640.007,470.007,620.007,620.000.93%36,868
Sep 16, 20257,850.008,000.007,510.007,550.007,550.00-3.82%111,673
Sep 15, 20257,950.008,090.007,840.007,850.007,850.000.13%68,849
Sep 12, 20257,760.007,890.007,640.007,840.007,840.001.16%53,866
Sep 11, 20257,910.007,940.007,730.007,750.007,750.00-1.02%44,688
Sep 10, 20257,900.007,900.007,720.007,830.007,830.001.56%66,056
Sep 9, 20257,750.007,990.007,640.007,710.007,710.001.31%99,642
Sep 8, 20257,550.007,740.007,510.007,610.007,610.00-44,708
Sep 5, 20257,720.007,860.007,550.007,610.007,610.00-1.42%69,910
Sep 4, 20257,600.008,250.007,550.007,720.007,720.002.80%354,822
Sep 3, 20257,470.007,730.007,350.007,510.007,510.000.54%39,478
Sep 2, 20257,390.007,650.007,050.007,470.007,470.000.67%72,585
Sep 1, 20257,530.007,600.007,360.007,420.007,420.00-2.75%46,621
Aug 29, 20257,510.007,800.007,500.007,630.007,630.000.79%66,249
Aug 28, 20257,720.007,780.007,550.007,570.007,570.00-1.94%42,715
Aug 27, 20257,650.007,780.007,540.007,720.007,720.000.92%40,594
Aug 26, 20257,850.007,890.007,540.007,650.007,650.00-1.54%64,840
Aug 25, 20257,710.007,950.007,620.007,770.007,770.000.65%52,212
Aug 22, 20257,660.007,950.007,660.007,720.007,720.00-0.77%58,524
Aug 21, 20257,740.008,060.007,660.007,780.007,780.000.52%106,883
Aug 20, 20257,770.007,770.007,500.007,740.007,740.00-0.51%67,560
Aug 19, 20257,980.008,030.007,720.007,780.007,780.00-2.51%89,742
Aug 18, 20257,910.008,100.007,600.007,980.007,980.00-0.99%114,116
Aug 14, 20258,210.008,300.008,030.008,060.008,060.00-2.66%91,296