Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 5,080.00
+20.00 (0.40%)
At close: Sep 28, 2026
Samyang KCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5,130.00 | 5,190.00 | 5,090.00 | 5,130.00 | 5,130.00 | - | 10,662 |
| Aug 21, 2026 | 5,070.00 | 5,160.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.20% | 18,465 |
| Aug 20, 2026 | 5,100.00 | 5,130.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.79% | 6,967 |
| Aug 19, 2026 | 5,130.00 | 5,130.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.97% | 7,664 |
| Aug 18, 2026 | 5,160.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.58% | 6,183 |
| Aug 14, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 14,533 |
| Aug 13, 2026 | 5,160.00 | 5,170.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.16% | 5,068 |
| Aug 12, 2026 | 5,120.00 | 5,160.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.58% | 8,550 |
| Aug 11, 2026 | 5,090.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 5,737 |
| Aug 10, 2026 | 5,000.00 | 5,100.00 | 4,990.00 | 5,090.00 | 5,090.00 | 2.00% | 14,149 |
| Aug 7, 2026 | 5,010.00 | 5,030.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.20% | 13,417 |
| Aug 6, 2026 | 5,040.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | - | 2,964 |
| Aug 5, 2026 | 5,030.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | - | 10,633 |
| Aug 4, 2026 | 5,020.00 | 5,090.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.40% | 20,381 |
| Aug 3, 2026 | 5,090.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | -2.14% | 23,163 |
| Jul 31, 2026 | 5,080.00 | 5,130.00 | 5,000.00 | 5,130.00 | 5,130.00 | 1.99% | 4,012 |
| Jul 30, 2026 | 4,970.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 1.21% | 8,016 |
| Jul 29, 2026 | 5,050.00 | 5,050.00 | 4,925.00 | 4,970.00 | 4,970.00 | -1.00% | 12,207 |
| Jul 28, 2026 | 5,110.00 | 5,150.00 | 4,995.00 | 5,020.00 | 5,020.00 | -1.76% | 10,694 |
| Jul 27, 2026 | 5,190.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.35% | 4,787 |
| Jul 24, 2026 | 5,200.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,180.00 | -0.96% | 6,721 |
| Jul 23, 2026 | 5,150.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.97% | 2,362 |
| Jul 22, 2026 | 5,170.00 | 5,210.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.19% | 6,336 |
| 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 |