SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 6,540.00
-170.00 (-2.53%)
Mar 19, 2026, 1:39 PM KST
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6,200.00 | 7,420.00 | 6,130.00 | 6,710.00 | 6,710.00 | 9.28% | 2,186,309 |
| Mar 17, 2026 | 6,060.00 | 6,390.00 | 6,060.00 | 6,140.00 | 6,140.00 | 1.49% | 45,238 |
| Mar 16, 2026 | 6,090.00 | 6,210.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.49% | 20,206 |
| Mar 13, 2026 | 6,120.00 | 6,270.00 | 5,950.00 | 6,080.00 | 6,080.00 | -0.65% | 19,636 |
| Mar 12, 2026 | 6,110.00 | 6,370.00 | 6,110.00 | 6,120.00 | 6,120.00 | 0.16% | 14,456 |
| Mar 11, 2026 | 6,100.00 | 6,480.00 | 6,070.00 | 6,110.00 | 6,110.00 | 2.17% | 46,011 |
| Mar 10, 2026 | 6,050.00 | 6,110.00 | 5,880.00 | 5,980.00 | 5,980.00 | 2.05% | 25,750 |
| Mar 9, 2026 | 6,150.00 | 6,150.00 | 5,730.00 | 5,860.00 | 5,860.00 | -5.94% | 40,774 |
| Mar 6, 2026 | 6,190.00 | 6,550.00 | 6,010.00 | 6,230.00 | 6,230.00 | 3.83% | 99,248 |
| Mar 5, 2026 | 5,560.00 | 6,250.00 | 5,540.00 | 6,000.00 | 6,000.00 | 7.91% | 67,826 |
| Mar 4, 2026 | 6,050.00 | 6,050.00 | 5,390.00 | 5,560.00 | 5,560.00 | -9.59% | 97,219 |
| Mar 3, 2026 | 6,420.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | -4.95% | 61,604 |
| Feb 27, 2026 | 6,610.00 | 6,740.00 | 6,470.00 | 6,470.00 | 6,470.00 | -2.85% | 38,534 |
| Feb 26, 2026 | 6,970.00 | 6,980.00 | 6,600.00 | 6,660.00 | 6,660.00 | -2.92% | 59,254 |
| Feb 25, 2026 | 6,920.00 | 7,080.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.87% | 75,836 |
| Feb 24, 2026 | 7,060.00 | 7,080.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.43% | 33,037 |
| Feb 23, 2026 | 7,100.00 | 7,110.00 | 6,930.00 | 6,950.00 | 6,950.00 | -0.86% | 44,931 |
| Feb 20, 2026 | 7,050.00 | 7,190.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.27% | 30,270 |
| Feb 19, 2026 | 7,020.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.28% | 36,256 |
| Feb 13, 2026 | 7,090.00 | 7,160.00 | 6,900.00 | 7,010.00 | 7,010.00 | -0.28% | 36,862 |
| Feb 12, 2026 | 7,010.00 | 7,120.00 | 6,920.00 | 7,030.00 | 7,030.00 | 0.43% | 33,815 |
| Feb 11, 2026 | 7,100.00 | 7,120.00 | 6,910.00 | 7,000.00 | 7,000.00 | -0.28% | 26,311 |
| Feb 10, 2026 | 7,070.00 | 7,150.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.29% | 36,599 |
| Feb 9, 2026 | 7,090.00 | 7,090.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.57% | 30,002 |
| Feb 6, 2026 | 6,800.00 | 7,150.00 | 6,550.00 | 6,960.00 | 6,960.00 | 0.58% | 88,431 |
| Feb 5, 2026 | 7,200.00 | 7,200.00 | 6,910.00 | 6,920.00 | 6,920.00 | -3.22% | 61,306 |
| Feb 4, 2026 | 7,050.00 | 7,230.00 | 6,890.00 | 7,150.00 | 7,150.00 | 2.14% | 70,100 |
| Feb 3, 2026 | 7,050.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | 2.19% | 36,084 |
| Feb 2, 2026 | 7,120.00 | 7,120.00 | 6,780.00 | 6,850.00 | 6,850.00 | -3.93% | 52,412 |
| Jan 30, 2026 | 7,250.00 | 7,250.00 | 7,000.00 | 7,130.00 | 7,130.00 | -0.97% | 56,160 |
| Jan 29, 2026 | 7,130.00 | 7,200.00 | 6,930.00 | 7,200.00 | 7,200.00 | 1.98% | 70,436 |
| Jan 28, 2026 | 7,160.00 | 7,160.00 | 7,020.00 | 7,060.00 | 7,060.00 | -0.70% | 64,395 |
| Jan 27, 2026 | 7,130.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,110.00 | 1.28% | 48,574 |
| Jan 26, 2026 | 6,880.00 | 7,250.00 | 6,870.00 | 7,020.00 | 7,020.00 | 2.03% | 87,267 |
| Jan 23, 2026 | 6,930.00 | 6,930.00 | 6,780.00 | 6,880.00 | 6,880.00 | -0.58% | 46,233 |
| Jan 22, 2026 | 6,940.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,920.00 | 1.17% | 57,261 |
| Jan 21, 2026 | 7,100.00 | 7,100.00 | 6,710.00 | 6,840.00 | 6,840.00 | -3.66% | 94,858 |
| Jan 20, 2026 | 6,940.00 | 7,190.00 | 6,890.00 | 7,100.00 | 7,100.00 | 1.28% | 95,619 |
| Jan 19, 2026 | 6,910.00 | 7,420.00 | 6,900.00 | 7,010.00 | 7,010.00 | 0.57% | 168,715 |
| Jan 16, 2026 | 7,100.00 | 7,210.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.57% | 64,981 |
| Jan 15, 2026 | 7,070.00 | 7,120.00 | 6,930.00 | 7,010.00 | 7,010.00 | -1.82% | 66,635 |
| Jan 14, 2026 | 7,150.00 | 7,190.00 | 6,950.00 | 7,140.00 | 7,140.00 | 1.71% | 47,901 |
| Jan 13, 2026 | 7,210.00 | 7,330.00 | 7,020.00 | 7,020.00 | 7,020.00 | -2.64% | 87,763 |
| Jan 12, 2026 | 7,260.00 | 7,620.00 | 7,190.00 | 7,210.00 | 7,210.00 | -0.55% | 114,215 |
| Jan 9, 2026 | 7,000.00 | 7,750.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.69% | 209,694 |
| Jan 8, 2026 | 7,340.00 | 7,340.00 | 7,030.00 | 7,060.00 | 7,060.00 | -3.02% | 58,718 |
| Jan 7, 2026 | 7,430.00 | 7,480.00 | 7,200.00 | 7,280.00 | 7,280.00 | -1.62% | 97,686 |
| Jan 6, 2026 | 7,550.00 | 7,640.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.86% | 82,344 |
| Jan 5, 2026 | 7,680.00 | 7,690.00 | 7,460.00 | 7,540.00 | 7,540.00 | -1.69% | 94,736 |
| Jan 2, 2026 | 7,540.00 | 7,740.00 | 7,540.00 | 7,670.00 | 7,670.00 | 1.86% | 61,643 |