SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 4,650.00
+420.00 (9.93%)
Jun 29, 2026, 3:30 PM KST
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,150.00 | 7,200.00 | 6,850.00 | 6,880.00 | 6,880.00 | -4.31% | 134,084 |
| May 4, 2026 | 7,270.00 | 7,310.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.96% | 74,333 |
| Apr 30, 2026 | 7,480.00 | 7,640.00 | 7,250.00 | 7,260.00 | 7,260.00 | -2.29% | 181,979 |
| Apr 29, 2026 | 7,520.00 | 7,680.00 | 7,430.00 | 7,430.00 | 7,430.00 | -1.20% | 93,212 |
| Apr 28, 2026 | 7,590.00 | 7,770.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.92% | 84,813 |
| Apr 27, 2026 | 7,620.00 | 7,700.00 | 7,450.00 | 7,590.00 | 7,590.00 | 0.40% | 95,378 |
| Apr 24, 2026 | 7,510.00 | 7,750.00 | 7,450.00 | 7,560.00 | 7,560.00 | 0.80% | 127,836 |
| Apr 23, 2026 | 7,600.00 | 7,850.00 | 7,360.00 | 7,500.00 | 7,500.00 | -0.53% | 287,809 |
| Apr 22, 2026 | 7,790.00 | 8,010.00 | 7,480.00 | 7,540.00 | 7,540.00 | -2.71% | 169,314 |
| 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% | 97,665 |
| Apr 16, 2026 | 7,910.00 | 8,090.00 | 7,800.00 | 7,870.00 | 7,870.00 | -0.13% | 131,100 |
| Apr 15, 2026 | 8,090.00 | 8,110.00 | 7,700.00 | 7,880.00 | 7,880.00 | -2.60% | 215,549 |