SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 4,600.00
+60.00 (1.32%)
Aug 11, 2026, 1:49 PM KST
SAMRYOONG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |