Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 6,050.00
+50.00 (0.83%)
At close: Mar 20, 2026
Samyang KCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,020.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,050.00 | 0.83% | 42,386 |
| Mar 19, 2026 | 5,890.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.87% | 19,744 |
| Mar 18, 2026 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.34% | 34,303 |
| Mar 17, 2026 | 5,950.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.67% | 36,723 |
| Mar 16, 2026 | 6,010.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 6,989 |
| Mar 13, 2026 | 6,050.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.50% | 5,588 |
| Mar 12, 2026 | 6,020.00 | 6,050.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.33% | 5,825 |
| Mar 11, 2026 | 5,910.00 | 6,030.00 | 5,820.00 | 6,000.00 | 6,000.00 | 1.69% | 15,652 |
| Mar 10, 2026 | 5,900.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,900.00 | 1.20% | 9,056 |
| Mar 9, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,830.00 | 5,830.00 | -3.32% | 26,836 |
| Mar 6, 2026 | 6,040.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | -0.66% | 23,045 |
| Mar 5, 2026 | 5,920.00 | 6,070.00 | 5,900.00 | 6,070.00 | 6,070.00 | 5.57% | 10,433 |
| Mar 4, 2026 | 6,270.00 | 6,270.00 | 5,750.00 | 5,750.00 | 5,750.00 | -8.29% | 94,557 |
| Mar 3, 2026 | 6,350.00 | 6,350.00 | 6,150.00 | 6,270.00 | 6,270.00 | -1.26% | 57,667 |
| Feb 27, 2026 | 6,410.00 | 6,460.00 | 6,290.00 | 6,350.00 | 6,350.00 | -0.94% | 51,835 |
| Feb 26, 2026 | 6,500.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,410.00 | -1.38% | 38,129 |
| Feb 25, 2026 | 6,470.00 | 6,520.00 | 6,330.00 | 6,500.00 | 6,500.00 | 0.46% | 51,433 |
| Feb 24, 2026 | 6,500.00 | 6,500.00 | 6,420.00 | 6,470.00 | 6,470.00 | -0.31% | 41,770 |
| Feb 23, 2026 | 6,520.00 | 6,560.00 | 6,440.00 | 6,490.00 | 6,490.00 | 0.15% | 21,678 |
| Feb 20, 2026 | 6,410.00 | 6,500.00 | 6,380.00 | 6,480.00 | 6,480.00 | 0.15% | 37,223 |
| Feb 19, 2026 | 6,400.00 | 6,500.00 | 6,370.00 | 6,470.00 | 6,470.00 | 0.31% | 29,157 |
| Feb 13, 2026 | 6,450.00 | 6,480.00 | 6,360.00 | 6,450.00 | 6,450.00 | - | 13,906 |
| Feb 12, 2026 | 6,500.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 0.16% | 9,669 |
| Feb 11, 2026 | 6,380.00 | 6,480.00 | 6,350.00 | 6,440.00 | 6,440.00 | 0.78% | 25,624 |
| Feb 10, 2026 | 6,320.00 | 6,430.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.11% | 13,275 |
| Feb 9, 2026 | 6,410.00 | 6,440.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.40% | 55,138 |
| Feb 6, 2026 | 6,400.00 | 6,410.00 | 6,220.00 | 6,410.00 | 6,410.00 | 0.31% | 13,179 |
| Feb 5, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,390.00 | 6,390.00 | -0.31% | 22,584 |
| Feb 4, 2026 | 6,300.00 | 6,410.00 | 6,250.00 | 6,410.00 | 6,410.00 | 1.58% | 26,971 |
| Feb 3, 2026 | 6,260.00 | 6,310.00 | 6,160.00 | 6,310.00 | 6,310.00 | 0.96% | 14,194 |
| Feb 2, 2026 | 6,310.00 | 6,310.00 | 6,110.00 | 6,250.00 | 6,250.00 | -0.79% | 25,436 |
| Jan 30, 2026 | 6,310.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.16% | 18,095 |
| Jan 29, 2026 | 6,320.00 | 6,320.00 | 6,180.00 | 6,310.00 | 6,310.00 | 0.48% | 36,649 |
| Jan 28, 2026 | 6,350.00 | 6,390.00 | 6,240.00 | 6,280.00 | 6,280.00 | -1.72% | 48,466 |
| Jan 27, 2026 | 6,370.00 | 6,430.00 | 6,300.00 | 6,390.00 | 6,390.00 | 0.31% | 21,911 |
| Jan 26, 2026 | 6,340.00 | 6,400.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.79% | 30,669 |
| Jan 23, 2026 | 6,200.00 | 6,320.00 | 6,170.00 | 6,320.00 | 6,320.00 | 1.28% | 12,315 |
| Jan 22, 2026 | 6,180.00 | 6,250.00 | 6,120.00 | 6,240.00 | 6,240.00 | 0.97% | 18,651 |
| Jan 21, 2026 | 6,190.00 | 6,200.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.16% | 12,974 |
| Jan 20, 2026 | 6,160.00 | 6,220.00 | 6,090.00 | 6,190.00 | 6,190.00 | 1.31% | 9,842 |
| Jan 19, 2026 | 6,100.00 | 6,140.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.65% | 17,198 |
| Jan 16, 2026 | 6,230.00 | 6,230.00 | 6,070.00 | 6,150.00 | 6,150.00 | -0.81% | 54,203 |
| Jan 15, 2026 | 6,260.00 | 6,260.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.96% | 17,111 |
| Jan 14, 2026 | 6,250.00 | 6,270.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.16% | 14,456 |
| Jan 13, 2026 | 6,260.00 | 6,260.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.48% | 11,673 |
| Jan 12, 2026 | 6,300.00 | 6,300.00 | 6,180.00 | 6,220.00 | 6,220.00 | -0.96% | 16,722 |
| Jan 9, 2026 | 6,290.00 | 6,290.00 | 6,140.00 | 6,280.00 | 6,280.00 | 1.29% | 11,233 |
| Jan 8, 2026 | 6,280.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,200.00 | - | 26,279 |
| Jan 7, 2026 | 6,380.00 | 6,380.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.59% | 18,877 |
| Jan 6, 2026 | 6,380.00 | 6,380.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.16% | 28,372 |