Skip to main content
logo
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,375.00
0.00 (0.00%)
At close: Sep 18, 2025

Sy Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,375.003,415.003,350.003,385.003,385.000.30%201,310
Sep 18, 20253,380.003,385.003,360.003,375.003,375.00-93,065
Sep 17, 20253,385.003,400.003,355.003,375.003,375.00-0.44%135,922
Sep 16, 20253,390.003,415.003,385.003,390.003,390.00-0.29%88,656
Sep 15, 20253,450.003,450.003,380.003,400.003,400.00-1.16%143,813
Sep 12, 20253,415.003,440.003,390.003,440.003,440.000.44%218,735
Sep 11, 20253,400.003,425.003,395.003,425.003,425.000.29%193,256
Sep 10, 20253,430.003,445.003,395.003,415.003,415.00-0.44%192,220
Sep 9, 20253,505.003,505.003,425.003,430.003,430.00-2.14%401,642
Sep 8, 20253,595.003,670.003,495.003,505.003,505.001.01%1,538,327
Sep 5, 20253,480.003,480.003,430.003,470.003,470.00-61,456
Sep 4, 20253,430.003,490.003,410.003,470.003,470.001.61%116,963
Sep 3, 20253,450.003,465.003,360.003,415.003,415.00-1.59%92,180
Sep 2, 20253,405.003,470.003,395.003,470.003,470.000.14%174,110
Sep 1, 20253,350.003,475.003,350.003,465.003,465.001.91%224,162
Aug 29, 20253,360.003,445.003,315.003,400.003,400.001.34%239,321
Aug 28, 20253,380.003,415.003,355.003,355.003,355.00-1.32%138,165
Aug 27, 20253,365.003,420.003,340.003,400.003,400.000.74%176,046
Aug 26, 20253,360.003,385.003,355.003,375.003,375.000.15%64,783
Aug 25, 20253,395.003,410.003,350.003,370.003,370.00-94,366
Aug 22, 20253,375.003,405.003,355.003,370.003,370.00-0.74%162,322
Aug 21, 20253,420.003,440.003,385.003,395.003,395.00-0.73%134,169
Aug 20, 20253,510.003,535.003,405.003,420.003,420.00-1.72%245,417
Aug 19, 20253,575.003,585.003,470.003,480.003,480.00-0.57%346,533
Aug 18, 20253,480.003,540.003,450.003,500.003,500.000.72%285,184
Aug 14, 20253,450.003,515.003,430.003,475.003,475.000.43%196,159
Aug 13, 20253,500.003,540.003,445.003,460.003,460.00-2.54%323,595
Aug 12, 20253,510.003,600.003,510.003,550.003,550.00-0.42%414,696
Aug 11, 20253,650.003,655.003,540.003,565.003,565.00-0.56%578,515
Aug 8, 20253,555.003,635.003,510.003,585.003,585.004.22%1,229,980
Aug 7, 20253,470.003,510.003,410.003,440.003,440.002.69%452,687
Aug 6, 20253,380.003,385.003,340.003,350.003,350.00-0.89%104,881
Aug 5, 20253,335.003,380.003,330.003,380.003,380.001.35%110,465
Aug 4, 20253,330.003,410.003,270.003,335.003,335.00-1.04%83,625
Aug 1, 20253,390.003,390.003,280.003,370.003,370.00-1.46%213,651
Jul 31, 20253,385.003,430.003,370.003,420.003,420.000.29%141,573
Jul 30, 20253,400.003,415.003,365.003,410.003,410.00-0.15%125,777
Jul 29, 20253,365.003,415.003,305.003,415.003,415.001.49%258,688
Jul 28, 20253,425.003,435.003,365.003,365.003,365.00-1.75%264,182
Jul 25, 20253,440.003,450.003,415.003,425.003,425.00-0.44%158,614
Jul 24, 20253,470.003,485.003,440.003,440.003,440.00-1.29%182,336
Jul 23, 20253,465.003,495.003,440.003,485.003,485.00-0.14%214,278
Jul 22, 20253,490.003,525.003,460.003,490.003,490.00-1.27%328,264
Jul 21, 20253,500.003,660.003,500.003,535.003,535.002.02%645,859
Jul 18, 20253,450.003,485.003,440.003,465.003,465.000.73%148,032
Jul 17, 20253,440.003,460.003,425.003,440.003,440.00-0.15%114,604
Jul 16, 20253,490.003,510.003,440.003,445.003,445.00-1.29%171,942
Jul 15, 20253,500.003,515.003,470.003,490.003,490.00-147,506
Jul 14, 20253,520.003,520.003,485.003,490.003,490.00-0.99%114,109
Jul 11, 20253,505.003,550.003,505.003,525.003,525.000.86%186,843