SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 4,210.00
-190.00 (-4.32%)
Jul 21, 2026, 3:30 PM KST
SAMRYOONG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4,265.00 | 4,660.00 | 4,225.00 | 4,475.00 | 4,475.00 | 4.92% | 123,213 |
| Jul 9, 2026 | 4,505.00 | 5,070.00 | 4,220.00 | 4,265.00 | 4,265.00 | -6.26% | 569,031 |
| Jul 8, 2026 | 4,350.00 | 5,880.00 | 4,350.00 | 4,550.00 | 4,550.00 | -0.22% | 906,038 |
| Jul 7, 2026 | 4,535.00 | 4,650.00 | 4,470.00 | 4,560.00 | 4,560.00 | -0.22% | 10,573 |
| Jul 6, 2026 | 4,595.00 | 4,685.00 | 4,460.00 | 4,570.00 | 4,570.00 | -0.22% | 9,533 |
| Jul 3, 2026 | 4,540.00 | 4,640.00 | 4,355.00 | 4,580.00 | 4,580.00 | 0.88% | 24,723 |
| Jul 2, 2026 | 4,685.00 | 4,685.00 | 4,500.00 | 4,540.00 | 4,540.00 | -3.09% | 10,640 |
| Jul 1, 2026 | 4,505.00 | 4,765.00 | 4,505.00 | 4,685.00 | 4,685.00 | 3.65% | 19,054 |
| Jun 30, 2026 | 4,450.00 | 4,745.00 | 4,450.00 | 4,520.00 | 4,520.00 | -2.80% | 13,038 |
| Jun 29, 2026 | 4,060.00 | 4,665.00 | 4,055.00 | 4,650.00 | 4,650.00 | 9.93% | 34,066 |
| Jun 26, 2026 | 4,310.00 | 4,470.00 | 4,140.00 | 4,230.00 | 4,230.00 | -5.79% | 38,715 |
| Jun 25, 2026 | 4,600.00 | 4,720.00 | 4,375.00 | 4,490.00 | 4,490.00 | -2.81% | 21,810 |
| Jun 24, 2026 | 4,660.00 | 4,880.00 | 4,600.00 | 4,620.00 | 4,620.00 | -5.42% | 26,558 |
| Jun 23, 2026 | 4,830.00 | 4,940.00 | 4,655.00 | 4,885.00 | 4,885.00 | 0.41% | 21,920 |
| Jun 22, 2026 | 4,850.00 | 4,980.00 | 4,850.00 | 4,865.00 | 4,865.00 | -1.62% | 23,718 |
| Jun 19, 2026 | 5,290.00 | 5,290.00 | 4,825.00 | 4,945.00 | 4,945.00 | -2.27% | 29,830 |
| Jun 18, 2026 | 5,280.00 | 5,280.00 | 5,060.00 | 5,060.00 | 5,060.00 | -3.80% | 17,171 |
| Jun 17, 2026 | 5,210.00 | 5,470.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.96% | 28,722 |
| Jun 16, 2026 | 5,160.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.19% | 25,804 |
| Jun 15, 2026 | 5,290.00 | 5,290.00 | 5,090.00 | 5,200.00 | 5,200.00 | 0.39% | 20,402 |
| Jun 12, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.57% | 22,029 |
| Jun 11, 2026 | 5,020.00 | 5,520.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2.62% | 69,780 |
| Jun 10, 2026 | 5,000.00 | 5,160.00 | 4,930.00 | 4,970.00 | 4,970.00 | -1.58% | 17,068 |
| Jun 9, 2026 | 4,825.00 | 5,280.00 | 4,825.00 | 5,050.00 | 5,050.00 | 3.38% | 33,249 |
| Jun 8, 2026 | 4,605.00 | 5,200.00 | 4,605.00 | 4,885.00 | 4,885.00 | -4.40% | 33,067 |
| Jun 5, 2026 | 5,340.00 | 5,340.00 | 4,775.00 | 5,110.00 | 5,110.00 | -4.31% | 31,871 |
| Jun 4, 2026 | 5,290.00 | 5,810.00 | 5,280.00 | 5,340.00 | 5,340.00 | - | 32,221 |
| Jun 2, 2026 | 5,330.00 | 5,490.00 | 5,200.00 | 5,340.00 | 5,340.00 | - | 33,165 |
| Jun 1, 2026 | 5,450.00 | 5,610.00 | 5,200.00 | 5,340.00 | 5,340.00 | -3.96% | 56,598 |
| May 29, 2026 | 5,780.00 | 6,070.00 | 5,440.00 | 5,560.00 | 5,560.00 | -3.81% | 61,421 |
| May 28, 2026 | 5,700.00 | 5,800.00 | 5,520.00 | 5,780.00 | 5,780.00 | 0.70% | 68,692 |
| May 27, 2026 | 6,060.00 | 6,060.00 | 5,620.00 | 5,740.00 | 5,740.00 | -4.01% | 57,119 |
| May 26, 2026 | 6,290.00 | 6,290.00 | 5,930.00 | 5,980.00 | 5,980.00 | -2.13% | 54,697 |
| May 22, 2026 | 6,060.00 | 6,270.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.83% | 24,857 |
| May 21, 2026 | 6,050.00 | 6,280.00 | 6,040.00 | 6,060.00 | 6,060.00 | 0.17% | 40,545 |
| May 20, 2026 | 6,470.00 | 6,470.00 | 6,030.00 | 6,050.00 | 6,050.00 | -5.02% | 45,670 |
| May 19, 2026 | 6,420.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | -1.09% | 33,056 |
| May 18, 2026 | 6,350.00 | 6,570.00 | 6,100.00 | 6,440.00 | 6,440.00 | 1.10% | 62,364 |
| May 15, 2026 | 6,750.00 | 6,750.00 | 6,300.00 | 6,370.00 | 6,370.00 | -4.93% | 89,903 |
| May 14, 2026 | 6,650.00 | 6,770.00 | 6,510.00 | 6,700.00 | 6,700.00 | 0.75% | 53,957 |
| May 13, 2026 | 6,560.00 | 6,750.00 | 6,560.00 | 6,650.00 | 6,650.00 | 0.76% | 40,995 |
| May 12, 2026 | 6,720.00 | 7,050.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.79% | 119,967 |
| May 11, 2026 | 6,710.00 | 6,890.00 | 6,630.00 | 6,720.00 | 6,720.00 | 0.15% | 47,799 |
| May 8, 2026 | 6,760.00 | 6,940.00 | 6,700.00 | 6,710.00 | 6,710.00 | -0.74% | 32,882 |
| May 7, 2026 | 6,880.00 | 6,980.00 | 6,760.00 | 6,760.00 | 6,760.00 | -1.74% | 55,075 |