Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 6,960.00
+10.00 (0.14%)
At close: Oct 30, 2025
Samyang KCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,950.00 | 6,970.00 | 6,880.00 | 6,960.00 | 6,960.00 | 0.14% | 19,870 |
| Oct 29, 2025 | 6,920.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,950.00 | -0.43% | 12,957 |
| Oct 28, 2025 | 6,970.00 | 7,040.00 | 6,920.00 | 6,980.00 | 6,980.00 | 0.58% | 9,682 |
| Oct 27, 2025 | 6,970.00 | 7,030.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.14% | 36,933 |
| Oct 24, 2025 | 7,030.00 | 7,030.00 | 6,570.00 | 7,020.00 | 7,020.00 | 0.14% | 73,817 |
| Oct 23, 2025 | 6,960.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.43% | 11,245 |
| Oct 22, 2025 | 6,930.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.57% | 13,685 |
| Oct 21, 2025 | 6,950.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.57% | 34,242 |
| Oct 20, 2025 | 6,930.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.72% | 18,351 |
| Oct 17, 2025 | 7,080.00 | 7,080.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.85% | 27,647 |
| Oct 16, 2025 | 7,100.00 | 7,120.00 | 7,020.00 | 7,050.00 | 7,050.00 | -0.70% | 18,122 |
| Oct 15, 2025 | 6,960.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 2.16% | 37,680 |
| Oct 14, 2025 | 6,910.00 | 6,990.00 | 6,840.00 | 6,950.00 | 6,950.00 | - | 23,342 |
| Oct 13, 2025 | 6,940.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,950.00 | 0.14% | 16,691 |
| Oct 10, 2025 | 6,950.00 | 7,060.00 | 6,890.00 | 6,940.00 | 6,940.00 | 0.14% | 28,831 |
| Oct 2, 2025 | 6,890.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.58% | 17,820 |
| Oct 1, 2025 | 6,840.00 | 6,890.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.73% | 11,671 |
| Sep 30, 2025 | 6,880.00 | 6,890.00 | 6,820.00 | 6,840.00 | 6,840.00 | -0.58% | 8,187 |
| Sep 29, 2025 | 6,740.00 | 6,970.00 | 6,720.00 | 6,880.00 | 6,880.00 | 2.08% | 15,242 |
| Sep 26, 2025 | 6,790.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.74% | 40,472 |
| Sep 25, 2025 | 6,760.00 | 6,790.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.74% | 19,070 |
| Sep 24, 2025 | 6,860.00 | 6,860.00 | 6,720.00 | 6,740.00 | 6,740.00 | -1.89% | 21,948 |
| Sep 23, 2025 | 6,860.00 | 6,920.00 | 6,780.00 | 6,870.00 | 6,870.00 | -0.58% | 15,423 |
| Sep 22, 2025 | 6,950.00 | 7,010.00 | 6,850.00 | 6,910.00 | 6,910.00 | -1.29% | 44,591 |
| Sep 19, 2025 | 7,040.00 | 7,090.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.57% | 49,197 |
| Sep 18, 2025 | 6,720.00 | 7,440.00 | 6,720.00 | 7,040.00 | 7,040.00 | 5.07% | 1,515,973 |
| Sep 17, 2025 | 6,610.00 | 6,710.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1.36% | 23,796 |
| Sep 16, 2025 | 6,490.00 | 6,640.00 | 6,490.00 | 6,610.00 | 6,610.00 | 1.85% | 24,190 |
| Sep 15, 2025 | 6,670.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.55% | 39,804 |
| Sep 12, 2025 | 6,650.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,660.00 | 0.30% | 21,749 |
| Sep 11, 2025 | 6,630.00 | 6,670.00 | 6,600.00 | 6,640.00 | 6,640.00 | - | 7,476 |
| Sep 10, 2025 | 6,600.00 | 6,670.00 | 6,590.00 | 6,640.00 | 6,640.00 | 0.61% | 32,581 |
| Sep 9, 2025 | 6,550.00 | 6,610.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.76% | 9,943 |
| Sep 8, 2025 | 6,530.00 | 6,580.00 | 6,520.00 | 6,550.00 | 6,550.00 | 0.15% | 2,830 |
| Sep 5, 2025 | 6,500.00 | 6,540.00 | 6,470.00 | 6,540.00 | 6,540.00 | 1.08% | 17,275 |
| Sep 4, 2025 | 6,460.00 | 6,490.00 | 6,430.00 | 6,470.00 | 6,470.00 | 0.15% | 2,676 |
| Sep 3, 2025 | 6,490.00 | 6,520.00 | 6,400.00 | 6,460.00 | 6,460.00 | -0.15% | 6,200 |
| Sep 2, 2025 | 6,580.00 | 6,580.00 | 6,430.00 | 6,470.00 | 6,470.00 | -1.07% | 11,797 |
| Sep 1, 2025 | 6,570.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,540.00 | -0.30% | 9,652 |
| Aug 29, 2025 | 6,580.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.61% | 3,729 |
| Aug 28, 2025 | 6,570.00 | 6,620.00 | 6,510.00 | 6,520.00 | 6,520.00 | -0.76% | 15,827 |
| Aug 27, 2025 | 6,510.00 | 6,590.00 | 6,480.00 | 6,570.00 | 6,570.00 | 0.61% | 9,668 |
| Aug 26, 2025 | 6,590.00 | 6,660.00 | 6,490.00 | 6,530.00 | 6,530.00 | -1.06% | 18,241 |
| Aug 25, 2025 | 6,680.00 | 6,710.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.35% | 27,362 |
| Aug 22, 2025 | 6,750.00 | 6,750.00 | 6,670.00 | 6,690.00 | 6,690.00 | -0.15% | 1,746 |
| Aug 21, 2025 | 6,680.00 | 6,730.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.30% | 11,141 |
| Aug 20, 2025 | 6,640.00 | 6,690.00 | 6,510.00 | 6,680.00 | 6,680.00 | 0.60% | 26,456 |
| Aug 19, 2025 | 6,640.00 | 6,660.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.30% | 8,466 |
| Aug 18, 2025 | 6,800.00 | 6,800.00 | 6,620.00 | 6,660.00 | 6,660.00 | -1.48% | 16,292 |
| Aug 14, 2025 | 6,960.00 | 6,970.00 | 6,700.00 | 6,760.00 | 6,760.00 | -4.65% | 72,262 |