Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 5,090.00
+100.00 (2.00%)
At close: Aug 10, 2026
Samyang KCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |