Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 4,760.00
-50.00 (-1.04%)
At close: Nov 6, 2026
Samyang KCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,790.00 | 4,845.00 | 4,740.00 | 4,760.00 | 4,760.00 | -1.04% | 7,900 |
| Nov 5, 2026 | 4,820.00 | 4,865.00 | 4,810.00 | 4,810.00 | 4,810.00 | -0.21% | 2,779 |
| Nov 4, 2026 | 4,820.00 | 4,830.00 | 4,800.00 | 4,820.00 | 4,820.00 | - | 2,943 |
| Nov 3, 2026 | 4,850.00 | 4,850.00 | 4,755.00 | 4,820.00 | 4,820.00 | -0.41% | 16,018 |
| Nov 2, 2026 | 4,815.00 | 4,840.00 | 4,800.00 | 4,840.00 | 4,840.00 | 0.52% | 845 |
| Oct 30, 2026 | 4,810.00 | 4,830.00 | 4,800.00 | 4,815.00 | 4,815.00 | 0.10% | 1,507 |
| Oct 29, 2026 | 4,835.00 | 4,835.00 | 4,800.00 | 4,810.00 | 4,810.00 | -0.62% | 3,207 |
| Oct 28, 2026 | 4,830.00 | 4,840.00 | 4,810.00 | 4,840.00 | 4,840.00 | 0.41% | 9,278 |
| Oct 27, 2026 | 4,820.00 | 4,825.00 | 4,810.00 | 4,820.00 | 4,820.00 | 0.10% | 3,033 |
| Oct 26, 2026 | 4,840.00 | 4,840.00 | 4,770.00 | 4,815.00 | 4,815.00 | - | 17,219 |
| Oct 23, 2026 | 4,790.00 | 4,845.00 | 4,740.00 | 4,815.00 | 4,815.00 | 0.10% | 7,937 |
| Oct 22, 2026 | 4,880.00 | 4,880.00 | 4,795.00 | 4,810.00 | 4,810.00 | -0.72% | 4,903 |
| Oct 21, 2026 | 4,880.00 | 4,880.00 | 4,820.00 | 4,845.00 | 4,845.00 | -0.51% | 1,467 |
| Oct 20, 2026 | 4,875.00 | 4,885.00 | 4,795.00 | 4,870.00 | 4,870.00 | 0.21% | 12,306 |
| Oct 19, 2026 | 4,830.00 | 4,860.00 | 4,765.00 | 4,860.00 | 4,860.00 | 1.57% | 3,589 |
| Oct 16, 2026 | 4,835.00 | 4,845.00 | 4,765.00 | 4,785.00 | 4,785.00 | 0.74% | 9,243 |
| Oct 15, 2026 | 4,950.00 | 4,950.00 | 4,745.00 | 4,750.00 | 4,750.00 | -4.04% | 41,900 |
| Oct 14, 2026 | 4,960.00 | 4,990.00 | 4,795.00 | 4,950.00 | 4,950.00 | 0.61% | 30,997 |
| Oct 13, 2026 | 5,002.00 | 5,020.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.99% | 10,839 |
| Oct 12, 2026 | 5,000.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | - | 7,120 |
| Oct 8, 2026 | 5,070.00 | 5,090.00 | 4,970.00 | 5,020.00 | 5,020.00 | -0.79% | 14,246 |
| Oct 7, 2026 | 5,030.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 24,490 |
| Oct 6, 2026 | 5,060.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.59% | 11,789 |
| Oct 2, 2026 | 5,040.00 | 5,070.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.40% | 5,346 |
| Oct 1, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.59% | 10,228 |
| Sep 30, 2026 | 5,080.00 | 5,090.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.39% | 1,685 |
| Sep 29, 2026 | 5,020.00 | 5,090.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.20% | 3,858 |
| Sep 28, 2026 | 5,070.00 | 5,090.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.40% | 9,114 |
| Sep 23, 2026 | 5,050.00 | 5,090.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.40% | 4,203 |
| Sep 22, 2026 | 5,070.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | -0.59% | 14,095 |
| Sep 21, 2026 | 5,080.00 | 5,080.00 | 4,970.00 | 5,070.00 | 5,070.00 | - | 13,929 |
| Sep 18, 2026 | 5,030.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.00% | 2,241 |
| Sep 17, 2026 | 5,070.00 | 5,070.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.99% | 1,666 |
| Sep 16, 2026 | 5,070.00 | 5,070.00 | 4,990.00 | 5,070.00 | 5,070.00 | 0.40% | 7,902 |
| Sep 15, 2026 | 5,060.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 1,505 |
| Sep 14, 2026 | 5,060.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.20% | 7,729 |
| Sep 11, 2026 | 5,050.00 | 5,080.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.80% | 5,895 |
| Sep 10, 2026 | 5,030.00 | 5,050.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.20% | 11,234 |
| Sep 9, 2026 | 5,060.00 | 5,070.00 | 4,970.00 | 5,030.00 | 5,030.00 | -0.59% | 10,503 |
| Sep 8, 2026 | 5,070.00 | 5,070.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.20% | 5,097 |
| Sep 7, 2026 | 5,110.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.78% | 23,589 |
| Sep 4, 2026 | 5,140.00 | 5,140.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.20% | 5,556 |
| Sep 3, 2026 | 5,120.00 | 5,150.00 | 5,100.00 | 5,120.00 | 5,120.00 | - | 1,411 |
| Sep 2, 2026 | 5,140.00 | 5,200.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.19% | 11,747 |
| Sep 1, 2026 | 5,170.00 | 5,170.00 | 5,120.00 | 5,130.00 | 5,130.00 | -0.77% | 3,483 |
| Aug 31, 2026 | 5,200.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.58% | 4,026 |
| Aug 28, 2026 | 5,200.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.97% | 3,342 |
| Aug 27, 2026 | 5,160.00 | 5,190.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.19% | 7,674 |
| Aug 26, 2026 | 5,180.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 1,279 |
| Aug 25, 2026 | 5,170.00 | 5,180.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.97% | 9,696 |