Samyang KCI Corporation (KOSDAQ:036670)
South Korea · Delayed Price · Currency is KRW 6,240.00
-40.00 (-0.64%)
At close: Apr 30, 2026
Samyang KCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,290.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.64% | 9,689 |
| 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% | 13,353 |
| 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% | 27,224 |
| Apr 23, 2026 | 6,290.00 | 6,290.00 | 6,180.00 | 6,280.00 | 6,280.00 | 0.32% | 7,582 |
| Apr 22, 2026 | 6,250.00 | 6,280.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.16% | 8,751 |
| 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% | 14,703 |
| 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% | 17,886 |
| Apr 14, 2026 | 6,260.00 | 6,270.00 | 6,090.00 | 6,150.00 | 6,150.00 | -0.65% | 61,507 |
| 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% | 9,013 |
| Apr 1, 2026 | 6,110.00 | 6,160.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.16% | 14,588 |
| 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% | 6,589 |
| Mar 25, 2026 | 6,050.00 | 6,120.00 | 6,020.00 | 6,120.00 | 6,120.00 | 1.83% | 9,436 |
| Mar 24, 2026 | 5,980.00 | 6,050.00 | 5,940.00 | 6,010.00 | 6,010.00 | 0.67% | 12,078 |
| Mar 23, 2026 | 6,050.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.32% | 10,696 |
| Mar 20, 2026 | 6,020.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,050.00 | 0.83% | 42,386 |
| Mar 19, 2026 | 5,890.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.87% | 19,744 |
| Mar 18, 2026 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.34% | 34,303 |
| Mar 17, 2026 | 5,950.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.67% | 36,723 |
| 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% | 5,588 |
| 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% | 9,056 |
| Mar 9, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,830.00 | 5,830.00 | -3.32% | 26,836 |
| Mar 6, 2026 | 6,040.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | -0.66% | 23,045 |
| Mar 5, 2026 | 5,920.00 | 6,070.00 | 5,900.00 | 6,070.00 | 6,070.00 | 5.57% | 10,433 |
| Mar 4, 2026 | 6,270.00 | 6,270.00 | 5,750.00 | 5,750.00 | 5,750.00 | -8.29% | 94,557 |
| Mar 3, 2026 | 6,350.00 | 6,350.00 | 6,150.00 | 6,270.00 | 6,270.00 | -1.26% | 57,667 |
| Feb 27, 2026 | 6,410.00 | 6,460.00 | 6,290.00 | 6,350.00 | 6,350.00 | -0.94% | 51,835 |
| Feb 26, 2026 | 6,500.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,410.00 | -1.38% | 38,129 |
| Feb 25, 2026 | 6,470.00 | 6,520.00 | 6,330.00 | 6,500.00 | 6,500.00 | 0.46% | 51,433 |
| Feb 24, 2026 | 6,500.00 | 6,500.00 | 6,420.00 | 6,470.00 | 6,470.00 | -0.31% | 41,770 |
| Feb 23, 2026 | 6,520.00 | 6,560.00 | 6,440.00 | 6,490.00 | 6,490.00 | 0.15% | 21,678 |
| Feb 20, 2026 | 6,410.00 | 6,500.00 | 6,380.00 | 6,480.00 | 6,480.00 | 0.15% | 37,223 |
| Feb 19, 2026 | 6,400.00 | 6,500.00 | 6,370.00 | 6,470.00 | 6,470.00 | 0.31% | 29,157 |