Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 6,490.00
-170.00 (-2.55%)
At close: Sep 15, 2025
Samyang KCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 7,110.00 | 7,130.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.14% | 10,356 |
| Aug 12, 2025 | 7,130.00 | 7,180.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.70% | 13,084 |
| Aug 11, 2025 | 7,180.00 | 7,230.00 | 7,100.00 | 7,130.00 | 7,130.00 | -0.70% | 5,290 |
| Aug 8, 2025 | 7,130.00 | 7,200.00 | 7,060.00 | 7,180.00 | 7,180.00 | 0.84% | 20,535 |
| Aug 7, 2025 | 7,090.00 | 7,120.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.56% | 13,102 |
| Aug 6, 2025 | 7,080.00 | 7,090.00 | 7,030.00 | 7,080.00 | 7,080.00 | - | 5,983 |
| Aug 5, 2025 | 7,030.00 | 7,080.00 | 7,010.00 | 7,080.00 | 7,080.00 | 1.14% | 8,958 |
| Aug 4, 2025 | 6,910.00 | 7,020.00 | 6,880.00 | 7,000.00 | 7,000.00 | 0.72% | 9,814 |
| Aug 1, 2025 | 7,120.00 | 7,120.00 | 6,770.00 | 6,950.00 | 6,950.00 | -1.70% | 30,010 |
| Jul 31, 2025 | 7,040.00 | 7,120.00 | 7,040.00 | 7,070.00 | 7,070.00 | 0.43% | 5,603 |
| Jul 30, 2025 | 7,150.00 | 7,160.00 | 7,000.00 | 7,040.00 | 7,040.00 | -1.54% | 26,505 |
| Jul 29, 2025 | 7,150.00 | 7,160.00 | 7,060.00 | 7,150.00 | 7,150.00 | 0.14% | 9,705 |
| Jul 28, 2025 | 7,150.00 | 7,260.00 | 7,010.00 | 7,140.00 | 7,140.00 | - | 21,757 |
| Jul 25, 2025 | 7,220.00 | 7,230.00 | 7,100.00 | 7,140.00 | 7,140.00 | -0.97% | 12,198 |
| Jul 24, 2025 | 7,280.00 | 7,290.00 | 7,130.00 | 7,210.00 | 7,210.00 | -0.96% | 5,521 |
| Jul 23, 2025 | 7,380.00 | 7,380.00 | 7,190.00 | 7,280.00 | 7,280.00 | -1.36% | 12,720 |
| Jul 22, 2025 | 7,380.00 | 7,480.00 | 7,290.00 | 7,380.00 | 7,380.00 | 0.27% | 30,649 |
| Jul 21, 2025 | 7,430.00 | 7,430.00 | 7,290.00 | 7,360.00 | 7,360.00 | -0.94% | 16,445 |
| Jul 18, 2025 | 7,480.00 | 7,480.00 | 7,340.00 | 7,430.00 | 7,430.00 | -0.54% | 35,500 |
| Jul 17, 2025 | 7,410.00 | 7,470.00 | 7,360.00 | 7,470.00 | 7,470.00 | 0.81% | 9,124 |
| Jul 16, 2025 | 7,450.00 | 7,470.00 | 7,370.00 | 7,410.00 | 7,410.00 | -0.80% | 13,023 |
| Jul 15, 2025 | 7,410.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,470.00 | -0.13% | 20,565 |
| Jul 14, 2025 | 7,360.00 | 7,490.00 | 7,280.00 | 7,480.00 | 7,480.00 | 1.63% | 20,750 |
| Jul 11, 2025 | 7,490.00 | 7,490.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.47% | 23,979 |