SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 4,370.00
-55.00 (-1.24%)
Sep 22, 2026, 3:30 PM KST
SAMRYOONG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,480.00 | 4,480.00 | 4,330.00 | 4,370.00 | 4,370.00 | -1.24% | 24,968 |
| Sep 21, 2026 | 4,550.00 | 4,550.00 | 4,400.00 | 4,425.00 | 4,425.00 | -1.78% | 26,064 |
| Sep 18, 2026 | 4,510.00 | 4,570.00 | 4,465.00 | 4,505.00 | 4,505.00 | -0.77% | 26,555 |
| Sep 17, 2026 | 4,525.00 | 4,615.00 | 4,455.00 | 4,540.00 | 4,540.00 | 0.33% | 29,874 |
| Sep 16, 2026 | 4,700.00 | 4,705.00 | 4,525.00 | 4,525.00 | 4,525.00 | -2.69% | 69,111 |
| Sep 15, 2026 | 4,630.00 | 4,835.00 | 4,570.00 | 4,650.00 | 4,650.00 | -0.32% | 190,977 |
| Sep 14, 2026 | 4,785.00 | 4,790.00 | 4,490.00 | 4,665.00 | 4,665.00 | -0.11% | 165,371 |
| Sep 11, 2026 | 4,940.00 | 5,430.00 | 4,630.00 | 4,670.00 | 4,670.00 | 1.74% | 599,332 |
| Sep 10, 2026 | 4,430.00 | 5,260.00 | 4,430.00 | 4,590.00 | 4,590.00 | 4.56% | 774,079 |
| Sep 9, 2026 | 4,435.00 | 4,500.00 | 4,330.00 | 4,390.00 | 4,390.00 | 0.11% | 52,385 |
| Sep 8, 2026 | 4,405.00 | 4,465.00 | 4,330.00 | 4,385.00 | 4,385.00 | -0.45% | 34,467 |
| Sep 7, 2026 | 4,490.00 | 4,490.00 | 4,380.00 | 4,405.00 | 4,405.00 | 0.11% | 8,217 |
| Sep 4, 2026 | 4,450.00 | 4,485.00 | 4,330.00 | 4,400.00 | 4,400.00 | -0.34% | 6,895 |
| Sep 3, 2026 | 4,375.00 | 4,470.00 | 4,320.00 | 4,415.00 | 4,415.00 | 0.80% | 19,955 |
| Sep 2, 2026 | 4,400.00 | 4,905.00 | 4,375.00 | 4,380.00 | 4,380.00 | -1.79% | 101,059 |
| Sep 1, 2026 | 4,445.00 | 4,530.00 | 4,380.00 | 4,460.00 | 4,460.00 | 0.45% | 9,680 |
| Aug 31, 2026 | 4,475.00 | 4,575.00 | 4,350.00 | 4,440.00 | 4,440.00 | -0.78% | 13,498 |
| Aug 28, 2026 | 4,405.00 | 4,480.00 | 4,350.00 | 4,475.00 | 4,475.00 | 1.70% | 8,735 |
| Aug 27, 2026 | 4,385.00 | 4,400.00 | 4,325.00 | 4,400.00 | 4,400.00 | - | 11,242 |
| Aug 26, 2026 | 4,365.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 11,452 |
| Aug 25, 2026 | 4,345.00 | 4,410.00 | 4,200.00 | 4,400.00 | 4,400.00 | 1.27% | 10,052 |
| Aug 24, 2026 | 4,415.00 | 4,415.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.12% | 10,159 |
| Aug 21, 2026 | 4,440.00 | 4,495.00 | 4,260.00 | 4,340.00 | 4,340.00 | -2.25% | 24,520 |
| Aug 20, 2026 | 4,450.00 | 4,600.00 | 4,435.00 | 4,440.00 | 4,440.00 | -1.00% | 25,665 |
| Aug 19, 2026 | 4,480.00 | 4,560.00 | 4,380.00 | 4,485.00 | 4,485.00 | -0.66% | 38,959 |
| Aug 18, 2026 | 4,550.00 | 4,595.00 | 4,460.00 | 4,515.00 | 4,515.00 | 1.01% | 46,296 |
| Aug 14, 2026 | 4,495.00 | 4,505.00 | 4,355.00 | 4,470.00 | 4,470.00 | -0.67% | 18,048 |
| Aug 13, 2026 | 4,510.00 | 4,590.00 | 4,405.00 | 4,500.00 | 4,500.00 | -0.22% | 26,799 |
| Aug 12, 2026 | 4,635.00 | 4,635.00 | 4,390.00 | 4,510.00 | 4,510.00 | -1.42% | 19,089 |
| Aug 11, 2026 | 4,575.00 | 4,655.00 | 4,480.00 | 4,575.00 | 4,575.00 | 0.77% | 35,672 |
| Aug 10, 2026 | 4,305.00 | 4,590.00 | 4,305.00 | 4,540.00 | 4,540.00 | 5.58% | 78,403 |
| Aug 7, 2026 | 4,440.00 | 4,440.00 | 4,175.00 | 4,300.00 | 4,300.00 | 0.58% | 21,886 |
| Aug 6, 2026 | 4,310.00 | 4,390.00 | 4,240.00 | 4,275.00 | 4,275.00 | -0.81% | 26,303 |
| Aug 5, 2026 | 4,250.00 | 4,385.00 | 4,210.00 | 4,310.00 | 4,310.00 | 2.38% | 40,986 |
| Aug 4, 2026 | 4,025.00 | 4,290.00 | 4,005.00 | 4,210.00 | 4,210.00 | 4.21% | 28,341 |
| Aug 3, 2026 | 4,400.00 | 4,400.00 | 3,955.00 | 4,040.00 | 4,040.00 | 0.12% | 72,816 |
| Jul 31, 2026 | 3,860.00 | 4,050.00 | 3,815.00 | 4,035.00 | 4,035.00 | 3.99% | 62,787 |
| Jul 30, 2026 | 3,545.00 | 4,020.00 | 3,545.00 | 3,880.00 | 3,880.00 | 1.17% | 74,216 |
| Jul 29, 2026 | 3,985.00 | 4,105.00 | 3,720.00 | 3,835.00 | 3,835.00 | -4.60% | 124,070 |
| Jul 28, 2026 | 4,215.00 | 4,255.00 | 3,995.00 | 4,020.00 | 4,020.00 | -4.63% | 126,775 |
| Jul 27, 2026 | 4,560.00 | 4,730.00 | 4,215.00 | 4,215.00 | 4,215.00 | -10.89% | 327,455 |
| Jul 24, 2026 | 4,625.00 | 5,800.00 | 4,510.00 | 4,730.00 | 4,730.00 | 5.46% | 2,650,255 |
| Jul 23, 2026 | 4,270.00 | 4,485.00 | 4,270.00 | 4,485.00 | 4,485.00 | 5.04% | 47,232 |
| Jul 22, 2026 | 4,180.00 | 4,300.00 | 4,180.00 | 4,270.00 | 4,270.00 | 1.43% | 60,464 |
| Jul 21, 2026 | 4,400.00 | 4,580.00 | 4,170.00 | 4,210.00 | 4,210.00 | -4.32% | 139,238 |
| Jul 20, 2026 | 4,285.00 | 5,380.00 | 4,285.00 | 4,400.00 | 4,400.00 | 3.65% | 822,104 |
| Jul 16, 2026 | 4,280.00 | 4,475.00 | 4,225.00 | 4,245.00 | 4,245.00 | -3.08% | 38,251 |
| Jul 15, 2026 | 4,300.00 | 4,460.00 | 4,250.00 | 4,380.00 | 4,380.00 | 2.34% | 23,339 |
| Jul 14, 2026 | 4,470.00 | 4,630.00 | 4,125.00 | 4,280.00 | 4,280.00 | -1.38% | 39,597 |
| Jul 13, 2026 | 4,500.00 | 4,815.00 | 4,340.00 | 4,340.00 | 4,340.00 | -3.02% | 87,948 |