Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 5,160.00
-120.00 (-2.27%)
At close: Jul 20, 2026
Samyang KCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,170.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.19% | 12,850 |
| Jul 20, 2026 | 5,280.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | -2.27% | 2,986 |
| Jul 16, 2026 | 5,160.00 | 5,290.00 | 5,150.00 | 5,280.00 | 5,280.00 | 0.19% | 8,014 |
| Jul 15, 2026 | 5,150.00 | 5,270.00 | 5,140.00 | 5,270.00 | 5,270.00 | 2.33% | 5,044 |
| Jul 14, 2026 | 5,290.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | -2.65% | 4,596 |
| Jul 13, 2026 | 5,230.00 | 5,300.00 | 5,130.00 | 5,290.00 | 5,290.00 | 0.95% | 3,855 |
| Jul 10, 2026 | 5,100.00 | 5,270.00 | 5,050.00 | 5,240.00 | 5,240.00 | 2.75% | 4,473 |
| Jul 9, 2026 | 5,110.00 | 5,280.00 | 4,995.00 | 5,100.00 | 5,100.00 | -1.92% | 8,900 |
| Jul 8, 2026 | 5,280.00 | 5,320.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.52% | 10,425 |
| Jul 7, 2026 | 5,180.00 | 5,320.00 | 5,140.00 | 5,280.00 | 5,280.00 | 0.96% | 5,393 |
| Jul 6, 2026 | 5,240.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.13% | 1,545 |
| Jul 3, 2026 | 5,270.00 | 5,300.00 | 5,120.00 | 5,290.00 | 5,290.00 | 0.38% | 6,450 |
| Jul 2, 2026 | 5,110.00 | 5,360.00 | 5,030.00 | 5,270.00 | 5,270.00 | 3.13% | 11,296 |
| Jul 1, 2026 | 5,060.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 2.20% | 2,186 |
| Jun 30, 2026 | 4,975.00 | 5,060.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.50% | 5,924 |
| Jun 29, 2026 | 4,915.00 | 5,030.00 | 4,875.00 | 4,975.00 | 4,975.00 | 1.74% | 3,224 |
| Jun 26, 2026 | 4,930.00 | 4,930.00 | 4,710.00 | 4,890.00 | 4,890.00 | -0.81% | 26,851 |
| Jun 25, 2026 | 5,030.00 | 5,030.00 | 4,915.00 | 4,930.00 | 4,930.00 | -1.79% | 6,515 |
| Jun 24, 2026 | 5,000.00 | 5,020.00 | 4,800.00 | 5,020.00 | 5,020.00 | 2.45% | 11,165 |
| Jun 23, 2026 | 5,140.00 | 5,140.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 31,515 |
| Jun 22, 2026 | 5,250.00 | 5,250.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.86% | 8,566 |
| Jun 19, 2026 | 5,240.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 0.19% | 49,202 |
| Jun 18, 2026 | 5,270.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | -1.32% | 5,580 |
| Jun 17, 2026 | 5,270.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.76% | 4,986 |
| Jun 16, 2026 | 5,300.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.38% | 2,235 |
| Jun 15, 2026 | 5,280.00 | 5,320.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.57% | 7,827 |
| Jun 12, 2026 | 5,290.00 | 5,310.00 | 5,180.00 | 5,280.00 | 5,280.00 | - | 7,211 |
| Jun 11, 2026 | 5,040.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,280.00 | 3.94% | 21,317 |
| Jun 10, 2026 | 5,120.00 | 5,120.00 | 4,980.00 | 5,080.00 | 5,080.00 | -1.17% | 8,342 |
| Jun 9, 2026 | 4,960.00 | 5,140.00 | 4,960.00 | 5,140.00 | 5,140.00 | 3.63% | 23,164 |
| Jun 8, 2026 | 5,060.00 | 5,060.00 | 4,935.00 | 4,960.00 | 4,960.00 | -2.55% | 16,609 |
| Jun 5, 2026 | 5,080.00 | 5,110.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.20% | 14,462 |
| Jun 4, 2026 | 4,930.00 | 5,120.00 | 4,930.00 | 5,080.00 | 5,080.00 | 0.59% | 8,059 |
| Jun 2, 2026 | 5,160.00 | 5,160.00 | 4,970.00 | 5,050.00 | 5,050.00 | -2.13% | 27,330 |
| Jun 1, 2026 | 5,330.00 | 5,330.00 | 5,030.00 | 5,160.00 | 5,160.00 | -3.19% | 69,796 |
| May 29, 2026 | 5,420.00 | 5,450.00 | 5,270.00 | 5,330.00 | 5,330.00 | -2.56% | 27,774 |
| May 28, 2026 | 5,520.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | -0.91% | 13,584 |
| May 27, 2026 | 5,590.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.54% | 19,529 |
| May 26, 2026 | 5,720.00 | 5,760.00 | 5,490.00 | 5,550.00 | 5,550.00 | -2.97% | 91,453 |
| May 22, 2026 | 5,600.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 2.33% | 11,328 |
| May 21, 2026 | 5,580.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.54% | 10,074 |
| 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 |