SAMYUNG ENC Co., Ltd. (KOSDAQ:065570)
South Korea · Delayed Price · Currency is KRW 764.00
0.00 (0.00%)
At close: Sep 18, 2025
SAMYUNG ENC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 851.00 | 971.00 | 745.00 | 764.00 | 764.00 | -4.50% | 3,620,331 |
| Feb 10, 2025 | 1,067.00 | 1,067.00 | 778.00 | 800.00 | 800.00 | -25.02% | 1,303,987 |
| Feb 7, 2025 | 1,070.00 | 1,097.00 | 1,020.00 | 1,067.00 | 1,067.00 | -0.28% | 184,042 |
| Feb 6, 2025 | 1,138.00 | 1,153.00 | 1,044.00 | 1,070.00 | 1,070.00 | -5.89% | 546,528 |
| Feb 5, 2025 | 1,313.00 | 1,313.00 | 1,135.00 | 1,137.00 | 1,137.00 | -12.94% | 585,198 |
| Feb 4, 2025 | 1,311.00 | 1,330.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.46% | 72,482 |
| Feb 3, 2025 | 1,382.00 | 1,418.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.41% | 134,052 |
| Jan 31, 2025 | 1,404.00 | 1,431.00 | 1,379.00 | 1,389.00 | 1,389.00 | -1.07% | 80,384 |
| Jan 24, 2025 | 1,412.00 | 1,472.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.57% | 95,027 |
| Jan 23, 2025 | 1,440.00 | 1,452.00 | 1,407.00 | 1,412.00 | 1,412.00 | -2.75% | 83,513 |
| Jan 22, 2025 | 1,495.00 | 1,495.00 | 1,427.00 | 1,452.00 | 1,452.00 | -3.84% | 209,170 |
| Jan 21, 2025 | 1,401.00 | 1,638.00 | 1,391.00 | 1,510.00 | 1,510.00 | 7.86% | 1,599,020 |
| Jan 20, 2025 | 1,441.00 | 1,462.00 | 1,390.00 | 1,400.00 | 1,400.00 | -4.37% | 243,028 |
| Jan 17, 2025 | 1,508.00 | 1,525.00 | 1,460.00 | 1,464.00 | 1,464.00 | -2.85% | 143,253 |
| Jan 16, 2025 | 1,530.00 | 1,530.00 | 1,504.00 | 1,507.00 | 1,507.00 | -0.26% | 49,825 |
| Jan 15, 2025 | 1,500.00 | 1,537.00 | 1,499.00 | 1,511.00 | 1,511.00 | -0.85% | 61,237 |
| Jan 14, 2025 | 1,518.00 | 1,540.00 | 1,490.00 | 1,524.00 | 1,524.00 | 1.87% | 69,784 |
| Jan 13, 2025 | 1,575.00 | 1,575.00 | 1,496.00 | 1,496.00 | 1,496.00 | -1.84% | 94,189 |
| Jan 10, 2025 | 1,501.00 | 1,530.00 | 1,470.00 | 1,524.00 | 1,524.00 | 1.60% | 165,115 |
| Jan 9, 2025 | 1,611.00 | 1,612.00 | 1,491.00 | 1,500.00 | 1,500.00 | -7.52% | 561,586 |
| Jan 8, 2025 | 1,561.00 | 1,663.00 | 1,561.00 | 1,622.00 | 1,622.00 | 2.92% | 363,927 |
| Jan 7, 2025 | 1,610.00 | 1,610.00 | 1,566.00 | 1,576.00 | 1,576.00 | -2.11% | 246,507 |
| Jan 6, 2025 | 1,628.00 | 1,649.00 | 1,585.00 | 1,610.00 | 1,610.00 | -1.11% | 189,669 |
| Jan 3, 2025 | 1,650.00 | 1,650.00 | 1,550.00 | 1,628.00 | 1,628.00 | 1.12% | 282,359 |
| Jan 2, 2025 | 1,824.00 | 1,826.00 | 1,545.00 | 1,610.00 | 1,610.00 | -7.47% | 961,367 |
| Dec 30, 2024 | 1,880.00 | 2,065.00 | 1,726.00 | 1,740.00 | 1,740.00 | -12.56% | 1,248,560 |
| Dec 27, 2024 | 1,540.00 | 1,990.00 | 1,500.00 | 1,990.00 | 1,990.00 | 29.98% | 1,225,700 |
| Dec 26, 2024 | 1,550.00 | 1,550.00 | 1,517.00 | 1,531.00 | 1,531.00 | -1.23% | 42,075 |
| Dec 24, 2024 | 1,525.00 | 1,590.00 | 1,482.00 | 1,550.00 | 1,550.00 | 2.11% | 110,939 |
| Dec 23, 2024 | 1,498.00 | 1,705.00 | 1,498.00 | 1,518.00 | 1,518.00 | 1.54% | 113,773 |
| Dec 20, 2024 | 1,755.00 | 1,755.00 | 1,495.00 | 1,495.00 | 1,495.00 | -9.67% | 163,494 |
| Dec 19, 2024 | 1,686.00 | 1,686.00 | 1,615.00 | 1,655.00 | 1,655.00 | -1.84% | 107,572 |
| Dec 18, 2024 | 1,710.00 | 1,787.00 | 1,674.00 | 1,686.00 | 1,686.00 | -1.40% | 84,501 |
| Dec 17, 2024 | 1,800.00 | 1,800.00 | 1,681.00 | 1,710.00 | 1,710.00 | -3.55% | 95,600 |
| Dec 16, 2024 | 1,557.00 | 1,784.00 | 1,557.00 | 1,773.00 | 1,773.00 | 13.87% | 306,176 |
| Dec 13, 2024 | 1,565.00 | 1,579.00 | 1,515.00 | 1,557.00 | 1,557.00 | -1.52% | 47,875 |
| Dec 12, 2024 | 1,610.00 | 1,696.00 | 1,572.00 | 1,581.00 | 1,581.00 | -1.62% | 138,677 |
| Dec 11, 2024 | 1,604.00 | 1,718.00 | 1,585.00 | 1,607.00 | 1,607.00 | 0.50% | 98,086 |
| Dec 10, 2024 | 1,443.00 | 1,599.00 | 1,396.00 | 1,599.00 | 1,599.00 | 10.12% | 259,612 |
| Dec 9, 2024 | 1,389.00 | 1,482.00 | 1,350.00 | 1,452.00 | 1,452.00 | 4.61% | 98,605 |
| Dec 6, 2024 | 1,446.00 | 1,479.00 | 1,316.00 | 1,388.00 | 1,388.00 | -3.61% | 113,494 |
| Dec 5, 2024 | 1,499.00 | 1,535.00 | 1,438.00 | 1,440.00 | 1,440.00 | -4.95% | 96,547 |
| Dec 4, 2024 | 1,560.00 | 1,562.00 | 1,432.00 | 1,515.00 | 1,515.00 | -3.01% | 162,394 |
| Dec 3, 2024 | 1,639.00 | 1,651.00 | 1,516.00 | 1,562.00 | 1,562.00 | -4.70% | 275,325 |
| Dec 2, 2024 | 1,900.00 | 1,900.00 | 1,584.00 | 1,639.00 | 1,639.00 | -3.64% | 94,007 |
| Nov 29, 2024 | 1,856.00 | 1,885.00 | 1,701.00 | 1,701.00 | 1,701.00 | -9.09% | 84,775 |
| Nov 28, 2024 | 1,909.00 | 1,909.00 | 1,837.00 | 1,871.00 | 1,871.00 | -1.99% | 82,356 |
| Nov 27, 2024 | 1,914.00 | 1,947.00 | 1,867.00 | 1,909.00 | 1,909.00 | -1.29% | 65,802 |
| Nov 26, 2024 | 1,940.00 | 1,956.00 | 1,900.00 | 1,934.00 | 1,934.00 | -0.31% | 28,762 |
| Nov 25, 2024 | 1,790.00 | 2,095.00 | 1,790.00 | 1,940.00 | 1,940.00 | 4.25% | 247,831 |