SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 5,050.00
+165.00 (3.38%)
Jun 9, 2026, 3:30 PM KST
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 8,150.00 | 8,705.00 | 7,950.00 | 8,090.00 | 8,090.00 | -1.10% | 779,039 |
| Apr 13, 2026 | 8,260.00 | 8,670.00 | 7,930.00 | 8,180.00 | 8,180.00 | 3.68% | 439,611 |
| Apr 10, 2026 | 7,770.00 | 7,940.00 | 7,400.00 | 7,890.00 | 7,890.00 | 1.81% | 190,027 |
| Apr 9, 2026 | 7,660.00 | 8,280.00 | 7,660.00 | 7,750.00 | 7,750.00 | 2.24% | 540,318 |
| Apr 8, 2026 | 7,350.00 | 7,730.00 | 6,920.00 | 7,580.00 | 7,580.00 | -4.29% | 509,659 |
| Apr 7, 2026 | 8,220.00 | 8,900.00 | 7,810.00 | 7,920.00 | 7,920.00 | -8.12% | 1,004,733 |
| Apr 6, 2026 | 8,300.00 | 9,430.00 | 8,290.00 | 8,620.00 | 8,620.00 | 3.86% | 1,814,689 |
| Apr 3, 2026 | 8,640.00 | 8,790.00 | 8,100.00 | 8,300.00 | 8,300.00 | -3.38% | 606,424 |
| Apr 2, 2026 | 8,470.00 | 9,730.00 | 8,180.00 | 8,590.00 | 8,590.00 | 2.87% | 2,917,435 |
| Apr 1, 2026 | 8,550.00 | 8,830.00 | 8,300.00 | 8,350.00 | 8,350.00 | -5.44% | 673,246 |
| Mar 31, 2026 | 9,310.00 | 9,310.00 | 8,710.00 | 8,830.00 | 8,830.00 | -4.85% | 244,747 |
| Mar 30, 2026 | 9,500.00 | 9,500.00 | 9,090.00 | 9,280.00 | 9,280.00 | -1.17% | 215,434 |
| Mar 27, 2026 | 10,490.00 | 10,490.00 | 9,070.00 | 9,390.00 | 9,390.00 | -10.06% | 512,095 |
| Mar 26, 2026 | 10,000.00 | 11,950.00 | 9,880.00 | 10,440.00 | 10,440.00 | 6.10% | 9,801,284 |
| Mar 25, 2026 | 9,700.00 | 11,390.00 | 9,210.00 | 9,840.00 | 9,840.00 | 3.04% | 12,675,860 |