SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 7,500.00
-20.00 (-0.27%)
Apr 29, 2026, 9:48 AM KST
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,590.00 | 7,770.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.92% | 83,876 |
| Apr 27, 2026 | 7,620.00 | 7,700.00 | 7,450.00 | 7,590.00 | 7,590.00 | 0.40% | 94,904 |
| Apr 24, 2026 | 7,510.00 | 7,750.00 | 7,450.00 | 7,560.00 | 7,560.00 | 0.80% | 127,600 |
| Apr 23, 2026 | 7,600.00 | 7,850.00 | 7,360.00 | 7,500.00 | 7,500.00 | -0.53% | 286,809 |
| Apr 22, 2026 | 7,790.00 | 8,010.00 | 7,480.00 | 7,540.00 | 7,540.00 | -2.71% | 168,733 |
| Apr 21, 2026 | 7,820.00 | 7,950.00 | 7,540.00 | 7,750.00 | 7,750.00 | -1.02% | 96,845 |
| Apr 20, 2026 | 7,950.00 | 8,300.00 | 7,500.00 | 7,830.00 | 7,830.00 | -0.25% | 185,072 |
| Apr 17, 2026 | 7,880.00 | 8,010.00 | 7,740.00 | 7,850.00 | 7,850.00 | -0.25% | 96,277 |
| Apr 16, 2026 | 7,910.00 | 8,090.00 | 7,800.00 | 7,870.00 | 7,870.00 | -0.13% | 130,425 |
| Apr 15, 2026 | 8,090.00 | 8,110.00 | 7,700.00 | 7,880.00 | 7,880.00 | -2.60% | 213,854 |
| Apr 14, 2026 | 8,150.00 | 8,705.00 | 7,950.00 | 8,090.00 | 8,090.00 | -1.10% | 774,499 |
| Apr 13, 2026 | 8,260.00 | 8,670.00 | 7,930.00 | 8,180.00 | 8,180.00 | 3.68% | 436,743 |
| Apr 10, 2026 | 7,770.00 | 7,940.00 | 7,400.00 | 7,890.00 | 7,890.00 | 1.81% | 186,471 |
| Apr 9, 2026 | 7,660.00 | 8,280.00 | 7,660.00 | 7,750.00 | 7,750.00 | 2.24% | 537,627 |
| Apr 8, 2026 | 7,350.00 | 7,730.00 | 6,920.00 | 7,580.00 | 7,580.00 | -4.29% | 506,546 |
| Apr 7, 2026 | 8,220.00 | 8,900.00 | 7,810.00 | 7,920.00 | 7,920.00 | -8.12% | 1,001,488 |
| Apr 6, 2026 | 8,300.00 | 9,430.00 | 8,290.00 | 8,620.00 | 8,620.00 | 3.86% | 1,790,093 |
| Apr 3, 2026 | 8,640.00 | 8,790.00 | 8,100.00 | 8,300.00 | 8,300.00 | -3.38% | 601,798 |
| Apr 2, 2026 | 8,470.00 | 9,730.00 | 8,180.00 | 8,590.00 | 8,590.00 | 2.87% | 2,908,117 |
| Apr 1, 2026 | 8,550.00 | 8,830.00 | 8,300.00 | 8,350.00 | 8,350.00 | -5.44% | 668,119 |
| Mar 31, 2026 | 9,310.00 | 9,310.00 | 8,710.00 | 8,830.00 | 8,830.00 | -4.85% | 230,255 |
| Mar 30, 2026 | 9,500.00 | 9,500.00 | 9,090.00 | 9,280.00 | 9,280.00 | -1.17% | 207,996 |
| Mar 27, 2026 | 10,490.00 | 10,490.00 | 9,070.00 | 9,390.00 | 9,390.00 | -10.06% | 502,723 |
| Mar 26, 2026 | 10,000.00 | 11,950.00 | 9,880.00 | 10,440.00 | 10,440.00 | 6.10% | 9,765,714 |
| Mar 25, 2026 | 9,700.00 | 11,390.00 | 9,210.00 | 9,840.00 | 9,840.00 | 3.04% | 12,625,614 |
| Mar 24, 2026 | 8,510.00 | 10,900.00 | 7,950.00 | 9,550.00 | 9,550.00 | 12.22% | 21,350,663 |
| Mar 23, 2026 | 6,830.00 | 8,510.00 | 6,670.00 | 8,510.00 | 8,510.00 | 29.92% | 5,422,529 |
| Mar 20, 2026 | 6,590.00 | 6,760.00 | 6,520.00 | 6,550.00 | 6,550.00 | 0.61% | 167,748 |
| Mar 19, 2026 | 6,710.00 | 7,140.00 | 6,400.00 | 6,510.00 | 6,510.00 | -2.98% | 584,593 |
| 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 |