Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 6,310.00
+30.00 (0.48%)
At close: Jan 29, 2026
Samyang KCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,400.00 | 6,450.00 | 6,250.00 | 6,290.00 | 6,290.00 | -1.72% | 66,411 |
| Jan 2, 2026 | 6,500.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | -0.93% | 38,009 |
| Dec 30, 2025 | 6,540.00 | 6,540.00 | 6,400.00 | 6,460.00 | 6,460.00 | -0.77% | 15,499 |
| Dec 29, 2025 | 6,530.00 | 6,630.00 | 6,470.00 | 6,510.00 | 6,510.00 | -2.84% | 27,245 |
| Dec 26, 2025 | 6,600.00 | 6,750.00 | 6,600.00 | 6,700.00 | 6,450.00 | 1.52% | 28,167 |
| Dec 24, 2025 | 6,700.00 | 6,700.00 | 6,570.00 | 6,600.00 | 6,353.73 | -0.90% | 86,847 |
| Dec 23, 2025 | 6,710.00 | 6,710.00 | 6,600.00 | 6,660.00 | 6,411.49 | -0.15% | 36,205 |
| Dec 22, 2025 | 6,730.00 | 6,740.00 | 6,600.00 | 6,670.00 | 6,421.12 | -0.60% | 43,420 |
| Dec 19, 2025 | 6,610.00 | 6,710.00 | 6,560.00 | 6,710.00 | 6,459.63 | 1.67% | 29,782 |
| Dec 18, 2025 | 6,630.00 | 6,680.00 | 6,540.00 | 6,600.00 | 6,353.73 | -1.49% | 50,239 |
| Dec 17, 2025 | 6,750.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,450.00 | -0.30% | 34,691 |
| Dec 16, 2025 | 6,780.00 | 6,790.00 | 6,650.00 | 6,720.00 | 6,469.25 | -0.88% | 25,638 |
| Dec 15, 2025 | 6,820.00 | 6,820.00 | 6,720.00 | 6,780.00 | 6,527.01 | 0.59% | 10,596 |
| Dec 12, 2025 | 6,880.00 | 6,880.00 | 6,730.00 | 6,740.00 | 6,488.51 | -1.17% | 18,865 |
| Dec 11, 2025 | 6,840.00 | 6,900.00 | 6,770.00 | 6,820.00 | 6,565.52 | 0.29% | 15,988 |
| Dec 10, 2025 | 6,840.00 | 6,900.00 | 6,740.00 | 6,800.00 | 6,546.27 | -0.29% | 16,691 |
| Dec 9, 2025 | 6,840.00 | 6,840.00 | 6,730.00 | 6,820.00 | 6,565.52 | 0.59% | 11,507 |
| Dec 8, 2025 | 6,710.00 | 6,840.00 | 6,660.00 | 6,780.00 | 6,527.01 | 1.04% | 33,857 |
| Dec 5, 2025 | 6,720.00 | 6,730.00 | 6,660.00 | 6,710.00 | 6,459.63 | -0.15% | 7,086 |
| Dec 4, 2025 | 6,730.00 | 6,740.00 | 6,680.00 | 6,720.00 | 6,469.25 | -0.15% | 6,853 |
| Dec 3, 2025 | 6,730.00 | 6,740.00 | 6,670.00 | 6,730.00 | 6,478.88 | - | 10,702 |
| Dec 2, 2025 | 6,670.00 | 6,800.00 | 6,670.00 | 6,730.00 | 6,478.88 | - | 4,470 |
| Dec 1, 2025 | 6,740.00 | 6,800.00 | 6,700.00 | 6,730.00 | 6,478.88 | -0.15% | 9,782 |
| Nov 28, 2025 | 6,700.00 | 6,780.00 | 6,680.00 | 6,740.00 | 6,488.51 | 0.90% | 16,434 |
| Nov 27, 2025 | 6,650.00 | 6,690.00 | 6,620.00 | 6,680.00 | 6,430.75 | 0.91% | 5,547 |
| Nov 26, 2025 | 6,560.00 | 6,630.00 | 6,540.00 | 6,620.00 | 6,372.99 | 1.07% | 5,285 |
| Nov 25, 2025 | 6,530.00 | 6,630.00 | 6,450.00 | 6,550.00 | 6,305.60 | -0.76% | 13,872 |
| Nov 24, 2025 | 6,700.00 | 6,700.00 | 6,590.00 | 6,600.00 | 6,353.73 | -1.49% | 5,945 |
| Nov 21, 2025 | 6,720.00 | 6,720.00 | 6,620.00 | 6,700.00 | 6,450.00 | -0.45% | 2,546 |
| Nov 20, 2025 | 6,560.00 | 6,740.00 | 6,560.00 | 6,730.00 | 6,478.88 | 2.59% | 17,470 |
| Nov 19, 2025 | 6,590.00 | 6,680.00 | 6,500.00 | 6,560.00 | 6,315.22 | -0.15% | 27,965 |