SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 6,000.00
-190.00 (-3.07%)
At close: Nov 11, 2025
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8,130.00 | 8,760.00 | 8,130.00 | 8,140.00 | 8,140.00 | -1.45% | 1,360,563 |
| Nov 19, 2025 | 7,630.00 | 9,060.00 | 7,510.00 | 8,260.00 | 8,260.00 | 10.13% | 8,183,796 |
| Nov 18, 2025 | 7,890.00 | 7,920.00 | 7,300.00 | 7,500.00 | 7,500.00 | -5.66% | 625,113 |
| Nov 17, 2025 | 7,920.00 | 8,680.00 | 7,600.00 | 7,950.00 | 7,950.00 | 3.52% | 4,137,470 |
| Nov 14, 2025 | 7,580.00 | 9,300.00 | 7,350.00 | 7,680.00 | 7,680.00 | 5.79% | 9,006,520 |
| Nov 13, 2025 | 6,110.00 | 7,940.00 | 6,010.00 | 7,260.00 | 7,260.00 | 18.82% | 3,837,851 |
| Nov 12, 2025 | 6,000.00 | 6,160.00 | 5,980.00 | 6,110.00 | 6,110.00 | 1.83% | 27,498 |
| Nov 11, 2025 | 6,190.00 | 6,300.00 | 5,970.00 | 6,000.00 | 6,000.00 | -3.07% | 28,127 |
| Nov 10, 2025 | 6,470.00 | 6,470.00 | 6,070.00 | 6,190.00 | 6,190.00 | 1.31% | 38,472 |
| Nov 7, 2025 | 6,180.00 | 6,210.00 | 5,940.00 | 6,110.00 | 6,110.00 | -1.13% | 23,666 |
| Nov 6, 2025 | 6,380.00 | 6,380.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.82% | 34,190 |
| Nov 5, 2025 | 6,200.00 | 6,300.00 | 5,950.00 | 6,130.00 | 6,130.00 | -1.76% | 46,386 |
| Nov 4, 2025 | 6,150.00 | 6,470.00 | 5,840.00 | 6,240.00 | 6,240.00 | 1.46% | 75,001 |
| Nov 3, 2025 | 6,200.00 | 6,320.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.60% | 39,151 |
| Oct 31, 2025 | 6,380.00 | 6,480.00 | 6,240.00 | 6,250.00 | 6,250.00 | -2.95% | 48,922 |
| Oct 30, 2025 | 6,630.00 | 6,630.00 | 6,310.00 | 6,440.00 | 6,440.00 | -2.87% | 57,195 |
| Oct 29, 2025 | 6,770.00 | 6,850.00 | 6,550.00 | 6,630.00 | 6,630.00 | -2.36% | 67,084 |
| Oct 28, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.31% | 34,552 |
| Oct 27, 2025 | 6,850.00 | 6,970.00 | 6,730.00 | 6,880.00 | 6,880.00 | 0.44% | 39,699 |
| Oct 24, 2025 | 6,790.00 | 6,900.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.18% | 38,011 |
| Oct 23, 2025 | 6,790.00 | 6,990.00 | 6,710.00 | 6,770.00 | 6,770.00 | -1.31% | 45,026 |
| Oct 22, 2025 | 6,830.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,860.00 | 0.73% | 29,905 |
| Oct 21, 2025 | 6,770.00 | 7,040.00 | 6,770.00 | 6,810.00 | 6,810.00 | - | 32,190 |
| Oct 20, 2025 | 6,730.00 | 6,890.00 | 6,640.00 | 6,810.00 | 6,810.00 | 1.04% | 24,543 |
| Oct 17, 2025 | 6,940.00 | 6,950.00 | 6,740.00 | 6,740.00 | 6,740.00 | -2.88% | 40,660 |
| Oct 16, 2025 | 6,960.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.29% | 35,118 |
| Oct 15, 2025 | 6,780.00 | 6,980.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2.65% | 33,273 |
| Oct 14, 2025 | 6,780.00 | 6,950.00 | 6,730.00 | 6,780.00 | 6,780.00 | - | 62,786 |
| Oct 13, 2025 | 6,600.00 | 6,900.00 | 6,380.00 | 6,780.00 | 6,780.00 | 1.50% | 46,335 |
| Oct 10, 2025 | 6,950.00 | 6,950.00 | 6,510.00 | 6,680.00 | 6,680.00 | -3.88% | 49,063 |
| 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 |