Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 5,560.00
-200.00 (-3.47%)
At close: May 20, 2026
Samyang KCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,800.00 | 5,800.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.47% | 23,782 |
| May 19, 2026 | 5,710.00 | 5,790.00 | 5,560.00 | 5,760.00 | 5,760.00 | - | 71,653 |
| May 18, 2026 | 5,850.00 | 5,850.00 | 5,680.00 | 5,760.00 | 5,760.00 | -1.54% | 41,298 |
| May 15, 2026 | 5,880.00 | 5,940.00 | 5,700.00 | 5,850.00 | 5,850.00 | -0.51% | 87,975 |
| May 14, 2026 | 5,930.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.34% | 33,094 |
| May 13, 2026 | 5,930.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.17% | 9,361 |
| May 12, 2026 | 6,000.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | -1.67% | 23,423 |
| May 11, 2026 | 5,980.00 | 5,990.00 | 5,910.00 | 5,990.00 | 5,990.00 | 0.17% | 33,037 |
| May 8, 2026 | 5,940.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.50% | 37,141 |
| May 7, 2026 | 6,050.00 | 6,050.00 | 5,930.00 | 5,950.00 | 5,950.00 | -1.33% | 20,485 |
| May 6, 2026 | 6,140.00 | 6,160.00 | 5,970.00 | 6,030.00 | 6,030.00 | -1.15% | 44,787 |
| May 4, 2026 | 6,240.00 | 6,240.00 | 6,090.00 | 6,100.00 | 6,100.00 | -2.24% | 37,724 |
| Apr 30, 2026 | 6,290.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.64% | 9,795 |
| Apr 29, 2026 | 6,310.00 | 6,310.00 | 6,210.00 | 6,280.00 | 6,280.00 | -0.32% | 11,744 |
| Apr 28, 2026 | 6,260.00 | 6,300.00 | 6,230.00 | 6,300.00 | 6,300.00 | 1.29% | 13,563 |
| Apr 27, 2026 | 6,310.00 | 6,310.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.80% | 24,516 |
| Apr 24, 2026 | 6,300.00 | 6,320.00 | 6,150.00 | 6,270.00 | 6,270.00 | -0.16% | 27,225 |
| Apr 23, 2026 | 6,290.00 | 6,290.00 | 6,180.00 | 6,280.00 | 6,280.00 | 0.32% | 7,992 |
| Apr 22, 2026 | 6,250.00 | 6,280.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.16% | 8,753 |
| Apr 21, 2026 | 6,200.00 | 6,300.00 | 6,180.00 | 6,250.00 | 6,250.00 | 0.81% | 3,632 |
| Apr 20, 2026 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.59% | 34,407 |
| Apr 17, 2026 | 6,250.00 | 6,300.00 | 6,190.00 | 6,300.00 | 6,300.00 | 0.80% | 14,704 |
| Apr 16, 2026 | 6,260.00 | 6,260.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.13% | 10,823 |
| Apr 15, 2026 | 6,250.00 | 6,250.00 | 6,140.00 | 6,180.00 | 6,180.00 | 0.49% | 18,565 |
| Apr 14, 2026 | 6,260.00 | 6,270.00 | 6,090.00 | 6,150.00 | 6,150.00 | -0.65% | 61,519 |
| Apr 13, 2026 | 6,190.00 | 6,250.00 | 6,120.00 | 6,190.00 | 6,190.00 | -0.80% | 34,631 |
| Apr 10, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,240.00 | 6,240.00 | 2.46% | 13,886 |
| Apr 9, 2026 | 6,110.00 | 6,110.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.16% | 5,006 |
| Apr 8, 2026 | 6,100.00 | 6,100.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.83% | 10,524 |
| Apr 7, 2026 | 6,110.00 | 6,110.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.99% | 9,025 |
| Apr 6, 2026 | 6,060.00 | 6,100.00 | 5,980.00 | 6,090.00 | 6,090.00 | 0.66% | 4,735 |
| Apr 3, 2026 | 6,010.00 | 6,060.00 | 5,970.00 | 6,050.00 | 6,050.00 | 2.20% | 5,466 |
| Apr 2, 2026 | 6,120.00 | 6,130.00 | 5,920.00 | 5,920.00 | 5,920.00 | -3.11% | 9,014 |
| Apr 1, 2026 | 6,110.00 | 6,160.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.16% | 14,593 |
| Mar 31, 2026 | 6,000.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.16% | 6,324 |
| Mar 30, 2026 | 6,050.00 | 6,120.00 | 5,980.00 | 6,090.00 | 6,090.00 | -0.49% | 4,776 |
| Mar 27, 2026 | 6,130.00 | 6,130.00 | 6,020.00 | 6,120.00 | 6,120.00 | -0.16% | 7,207 |
| Mar 26, 2026 | 6,120.00 | 6,130.00 | 6,060.00 | 6,130.00 | 6,130.00 | 0.16% | 6,590 |
| Mar 25, 2026 | 6,050.00 | 6,120.00 | 6,020.00 | 6,120.00 | 6,120.00 | 1.83% | 9,439 |
| Mar 24, 2026 | 5,980.00 | 6,050.00 | 5,940.00 | 6,010.00 | 6,010.00 | 0.67% | 12,200 |
| Mar 23, 2026 | 6,050.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.32% | 10,727 |
| Mar 20, 2026 | 6,020.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,050.00 | 0.83% | 42,559 |
| Mar 19, 2026 | 5,890.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.87% | 21,180 |
| Mar 18, 2026 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.34% | 34,357 |
| Mar 17, 2026 | 5,950.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.67% | 36,749 |
| 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% | 8,688 |
| 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% | 9,062 |