SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea · Delayed Price · Currency is KRW 3,580.00
-130.00 (-3.50%)
Nov 3, 2026, 3:19 PM KST
SAMRYOONG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3,730.00 | 3,730.00 | 3,580.00 | 3,580.00 | 3,580.00 | -3.50% | 12,933 |
| Nov 2, 2026 | 3,605.00 | 3,765.00 | 3,605.00 | 3,710.00 | 3,710.00 | -0.54% | 7,432 |
| Oct 30, 2026 | 3,720.00 | 3,770.00 | 3,665.00 | 3,730.00 | 3,730.00 | 0.27% | 11,178 |
| Oct 29, 2026 | 3,765.00 | 3,775.00 | 3,620.00 | 3,720.00 | 3,720.00 | -1.20% | 24,662 |
| Oct 28, 2026 | 3,885.00 | 3,900.00 | 3,765.00 | 3,765.00 | 3,765.00 | -3.34% | 23,412 |
| Oct 27, 2026 | 3,935.00 | 3,980.00 | 3,820.00 | 3,895.00 | 3,895.00 | - | 19,744 |
| Oct 26, 2026 | 3,950.00 | 4,060.00 | 3,830.00 | 3,895.00 | 3,895.00 | -1.14% | 16,986 |
| Oct 23, 2026 | 3,980.00 | 4,000.00 | 3,850.00 | 3,940.00 | 3,940.00 | -1.13% | 13,127 |
| Oct 22, 2026 | 4,180.00 | 4,180.00 | 3,985.00 | 3,985.00 | 3,985.00 | -3.51% | 11,598 |
| Oct 21, 2026 | 4,070.00 | 4,215.00 | 4,065.00 | 4,130.00 | 4,130.00 | 1.47% | 23,491 |
| Oct 20, 2026 | 4,170.00 | 4,190.00 | 4,020.00 | 4,070.00 | 4,070.00 | -2.40% | 4,563 |
| Oct 19, 2026 | 4,155.00 | 4,185.00 | 4,040.00 | 4,170.00 | 4,170.00 | 1.96% | 18,304 |
| Oct 16, 2026 | 3,900.00 | 4,180.00 | 3,900.00 | 4,090.00 | 4,090.00 | 3.15% | 12,013 |
| Oct 15, 2026 | 4,105.00 | 4,105.00 | 3,900.00 | 3,965.00 | 3,965.00 | -3.65% | 19,575 |
| Oct 14, 2026 | 4,005.00 | 4,250.00 | 4,005.00 | 4,115.00 | 4,115.00 | 0.37% | 13,150 |
| Oct 13, 2026 | 4,185.00 | 4,190.00 | 4,065.00 | 4,100.00 | 4,100.00 | -1.68% | 13,048 |
| Oct 12, 2026 | 4,350.00 | 4,370.00 | 4,105.00 | 4,170.00 | 4,170.00 | -4.58% | 17,228 |
| Oct 8, 2026 | 4,405.00 | 4,450.00 | 4,280.00 | 4,370.00 | 4,370.00 | - | 11,203 |
| Oct 7, 2026 | 4,420.00 | 4,420.00 | 4,315.00 | 4,370.00 | 4,370.00 | -0.79% | 12,158 |
| Oct 6, 2026 | 4,460.00 | 4,460.00 | 4,370.00 | 4,405.00 | 4,405.00 | -1.23% | 11,877 |
| Oct 2, 2026 | 4,360.00 | 4,490.00 | 4,360.00 | 4,460.00 | 4,460.00 | 2.29% | 28,614 |
| Oct 1, 2026 | 4,335.00 | 4,410.00 | 4,285.00 | 4,360.00 | 4,360.00 | 1.63% | 15,637 |
| Sep 30, 2026 | 4,290.00 | 4,350.00 | 4,260.00 | 4,290.00 | 4,290.00 | - | 12,067 |
| Sep 29, 2026 | 4,350.00 | 4,400.00 | 4,280.00 | 4,290.00 | 4,290.00 | -2.50% | 12,499 |
| Sep 28, 2026 | 4,380.00 | 4,435.00 | 4,355.00 | 4,400.00 | 4,400.00 | 0.46% | 12,000 |
| Sep 23, 2026 | 4,370.00 | 4,450.00 | 4,340.00 | 4,380.00 | 4,380.00 | 0.23% | 11,330 |
| 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 |