Sy Co., Ltd. (KOSDAQ:109610)
3,355.00
-45.00 (-1.32%)
At close: Aug 28, 2025
Sy Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 3,380.00 | 3,415.00 | 3,355.00 | 3,355.00 | - | -1.32% | 137,995 |
Aug 27, 2025 | 3,365.00 | 3,420.00 | 3,340.00 | 3,400.00 | - | 0.74% | 176,046 |
Aug 26, 2025 | 3,360.00 | 3,385.00 | 3,355.00 | 3,375.00 | - | 0.15% | 64,783 |
Aug 25, 2025 | 3,395.00 | 3,410.00 | 3,350.00 | 3,370.00 | - | - | 94,366 |
Aug 22, 2025 | 3,375.00 | 3,405.00 | 3,355.00 | 3,370.00 | - | -0.74% | 162,322 |
Aug 21, 2025 | 3,420.00 | 3,440.00 | 3,385.00 | 3,395.00 | - | -0.73% | 134,169 |
Aug 20, 2025 | 3,510.00 | 3,535.00 | 3,405.00 | 3,420.00 | - | -1.72% | 245,417 |
Aug 19, 2025 | 3,575.00 | 3,585.00 | 3,470.00 | 3,480.00 | - | -0.57% | 346,533 |
Aug 18, 2025 | 3,480.00 | 3,540.00 | 3,450.00 | 3,500.00 | - | 0.72% | 285,184 |
Aug 14, 2025 | 3,450.00 | 3,515.00 | 3,430.00 | 3,475.00 | - | 0.43% | 196,159 |
Aug 13, 2025 | 3,500.00 | 3,540.00 | 3,445.00 | 3,460.00 | - | -2.54% | 323,595 |
Aug 12, 2025 | 3,510.00 | 3,600.00 | 3,510.00 | 3,550.00 | - | -0.42% | 414,696 |
Aug 11, 2025 | 3,650.00 | 3,655.00 | 3,540.00 | 3,565.00 | - | -0.56% | 578,515 |
Aug 8, 2025 | 3,555.00 | 3,635.00 | 3,510.00 | 3,585.00 | - | 4.22% | 1,229,980 |
Aug 7, 2025 | 3,470.00 | 3,510.00 | 3,410.00 | 3,440.00 | - | 2.69% | 452,687 |
Aug 6, 2025 | 3,380.00 | 3,385.00 | 3,340.00 | 3,350.00 | - | -0.89% | 104,881 |
Aug 5, 2025 | 3,335.00 | 3,380.00 | 3,330.00 | 3,380.00 | - | 1.35% | 110,465 |
Aug 4, 2025 | 3,330.00 | 3,410.00 | 3,270.00 | 3,335.00 | - | -1.04% | 83,625 |
Aug 1, 2025 | 3,390.00 | 3,390.00 | 3,280.00 | 3,370.00 | - | -1.46% | 213,651 |
Jul 31, 2025 | 3,385.00 | 3,430.00 | 3,370.00 | 3,420.00 | - | 0.29% | 141,573 |
Jul 30, 2025 | 3,400.00 | 3,415.00 | 3,365.00 | 3,410.00 | - | -0.15% | 125,777 |
Jul 29, 2025 | 3,365.00 | 3,415.00 | 3,305.00 | 3,415.00 | - | 1.49% | 258,688 |
Jul 28, 2025 | 3,425.00 | 3,435.00 | 3,365.00 | 3,365.00 | - | -1.75% | 264,182 |
Jul 25, 2025 | 3,440.00 | 3,450.00 | 3,415.00 | 3,425.00 | - | -0.44% | 158,614 |
Jul 24, 2025 | 3,470.00 | 3,485.00 | 3,440.00 | 3,440.00 | - | -1.29% | 182,336 |
Jul 23, 2025 | 3,465.00 | 3,495.00 | 3,440.00 | 3,485.00 | - | -0.14% | 214,278 |
Jul 22, 2025 | 3,490.00 | 3,525.00 | 3,460.00 | 3,490.00 | - | -1.27% | 328,264 |
Jul 21, 2025 | 3,500.00 | 3,660.00 | 3,500.00 | 3,535.00 | - | 2.02% | 645,859 |
Jul 18, 2025 | 3,450.00 | 3,485.00 | 3,440.00 | 3,465.00 | - | 0.73% | 148,032 |
Jul 17, 2025 | 3,440.00 | 3,460.00 | 3,425.00 | 3,440.00 | - | -0.15% | 114,604 |
Jul 16, 2025 | 3,490.00 | 3,510.00 | 3,440.00 | 3,445.00 | - | -1.29% | 171,942 |
Jul 15, 2025 | 3,500.00 | 3,515.00 | 3,470.00 | 3,490.00 | - | - | 147,506 |
Jul 14, 2025 | 3,520.00 | 3,520.00 | 3,485.00 | 3,490.00 | - | -0.99% | 114,109 |
Jul 11, 2025 | 3,505.00 | 3,550.00 | 3,505.00 | 3,525.00 | - | 0.86% | 186,843 |
Jul 10, 2025 | 3,530.00 | 3,535.00 | 3,495.00 | 3,495.00 | - | -0.71% | 113,732 |
Jul 9, 2025 | 3,490.00 | 3,540.00 | 3,485.00 | 3,520.00 | - | 0.57% | 114,467 |
Jul 8, 2025 | 3,490.00 | 3,540.00 | 3,485.00 | 3,500.00 | - | -0.57% | 127,399 |
Jul 7, 2025 | 3,455.00 | 3,540.00 | 3,455.00 | 3,520.00 | - | 0.43% | 174,452 |
Jul 4, 2025 | 3,540.00 | 3,545.00 | 3,480.00 | 3,505.00 | - | -0.99% | 267,511 |
Jul 3, 2025 | 3,465.00 | 3,545.00 | 3,460.00 | 3,540.00 | - | 1.87% | 162,277 |
Jul 2, 2025 | 3,455.00 | 3,480.00 | 3,420.00 | 3,475.00 | - | 0.58% | 222,421 |
Jul 1, 2025 | 3,440.00 | 3,480.00 | 3,430.00 | 3,455.00 | - | -0.43% | 364,340 |
Jun 30, 2025 | 3,485.00 | 3,485.00 | 3,440.00 | 3,470.00 | - | -3.61% | 224,893 |
Jun 27, 2025 | 3,610.00 | 3,680.00 | 3,590.00 | 3,600.00 | - | -2.04% | 198,437 |
Jun 26, 2025 | 3,700.00 | 3,705.00 | 3,635.00 | 3,675.00 | - | -1.08% | 134,387 |
Jun 25, 2025 | 3,715.00 | 3,740.00 | 3,695.00 | 3,715.00 | - | 0.13% | 203,609 |
Jun 24, 2025 | 3,675.00 | 3,750.00 | 3,650.00 | 3,710.00 | - | 3.06% | 337,565 |
Jun 23, 2025 | 3,610.00 | 3,650.00 | 3,585.00 | 3,600.00 | - | -2.17% | 161,094 |
Jun 20, 2025 | 3,640.00 | 3,720.00 | 3,620.00 | 3,680.00 | - | 2.08% | 261,996 |
Jun 19, 2025 | 3,635.00 | 3,650.00 | 3,590.00 | 3,605.00 | - | -0.69% | 141,516 |