Skip to main content
logo
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,850.00
+140.00 (5.17%)
Last updated: Nov 20, 2025, 1:22 PM KST

Sy Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,735.002,865.002,735.002,850.00-5.17%212,400
Nov 19, 20252,785.002,800.002,700.002,710.002,710.00-2.69%372,307
Nov 18, 20252,860.002,870.002,760.002,785.002,785.00-3.30%183,932
Nov 17, 20252,900.002,920.002,820.002,880.002,880.00-0.86%304,167
Nov 14, 20252,940.002,970.002,900.002,905.002,905.00-1.69%176,088
Nov 13, 20252,950.003,005.002,950.002,955.002,955.00-0.34%157,231
Nov 12, 20252,915.002,980.002,910.002,965.002,965.001.54%116,379
Nov 11, 20252,975.003,000.002,880.002,920.002,920.00-1.35%250,466
Nov 10, 20252,935.002,970.002,935.002,960.002,960.00-140,812
Nov 7, 20252,980.002,995.002,905.002,960.002,960.00-1.17%201,841
Nov 6, 20252,975.003,005.002,940.002,995.002,995.000.84%184,151
Nov 5, 20252,970.002,980.002,840.002,970.002,970.00-382,556
Nov 4, 20252,965.003,010.002,925.002,970.002,970.00-0.50%224,998
Nov 3, 20253,045.003,045.002,965.002,985.002,985.00-1.97%265,881
Oct 31, 20252,995.003,065.002,995.003,045.003,045.000.16%167,640
Oct 30, 20253,045.003,095.002,980.003,040.003,040.00-324,764
Oct 29, 20253,000.003,050.002,940.003,040.003,040.001.33%483,964
Oct 28, 20253,025.003,050.002,975.003,000.003,000.00-0.83%416,381
Oct 27, 20253,070.003,085.003,015.003,025.003,025.00-1.47%396,261
Oct 24, 20253,150.003,165.003,070.003,070.003,070.00-2.69%405,940
Oct 23, 20253,145.003,185.003,115.003,155.003,155.00-0.16%107,929
Oct 22, 20253,220.003,220.003,140.003,160.003,160.00-2.17%319,214
Oct 21, 20253,275.003,295.003,230.003,230.003,230.00-1.37%301,093
Oct 20, 20253,335.003,335.003,240.003,275.003,275.00-2.38%521,149
Oct 17, 20253,395.003,440.003,325.003,355.003,355.001.82%628,087
Oct 16, 20253,350.003,350.003,290.003,295.003,295.00-1.64%213,799
Oct 15, 20253,255.003,360.003,250.003,350.003,350.001.98%158,763
Oct 14, 20253,320.003,335.003,265.003,285.003,285.00-1.35%194,468
Oct 13, 20253,270.003,330.003,250.003,330.003,330.000.30%230,880
Oct 10, 20253,350.003,380.003,280.003,320.003,320.00-1.19%230,453
Oct 2, 20253,375.003,410.003,340.003,360.003,360.00-0.88%176,594
Oct 1, 20253,430.003,435.003,370.003,390.003,390.00-1.31%125,266
Sep 30, 20253,375.003,440.003,355.003,435.003,435.001.03%215,665
Sep 29, 20253,380.003,410.003,330.003,400.003,400.001.19%224,073
Sep 26, 20253,335.003,370.003,335.003,360.003,360.00-1.03%165,549
Sep 25, 20253,380.003,410.003,360.003,395.003,395.000.44%152,077
Sep 24, 20253,350.003,395.003,325.003,380.003,380.000.75%110,535
Sep 23, 20253,360.003,410.003,320.003,355.003,355.00-188,124
Sep 22, 20253,385.003,390.003,310.003,355.003,355.00-0.89%291,310
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