Skip to main content
logo
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
-80.00 (-3.29%)
At close: May 20, 2026

Sy Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,415.002,465.002,400.002,400.002,400.002.13%138,411
May 20, 20262,430.002,430.002,330.002,350.002,350.00-3.29%194,497
May 19, 20262,505.002,545.002,410.002,430.002,430.00-3.38%272,929
May 18, 20262,525.002,585.002,465.002,515.002,515.00-2.71%304,439
May 15, 20262,710.002,710.002,585.002,585.002,585.00-3.18%357,713
May 14, 20262,660.002,730.002,650.002,670.002,670.000.38%176,347
May 13, 20262,685.002,720.002,620.002,660.002,660.00-0.93%206,085
May 12, 20262,740.002,770.002,610.002,685.002,685.00-3.07%487,394
May 11, 20262,900.002,920.002,750.002,770.002,770.00-5.78%433,457
May 8, 20262,965.002,975.002,890.002,940.002,940.00-3.76%347,538
May 7, 20262,915.003,185.002,865.003,055.003,055.008.33%1,698,283
May 6, 20262,915.002,930.002,810.002,820.002,820.00-3.26%311,668
May 4, 20262,990.003,020.002,910.002,915.002,915.00-2.51%352,431
Apr 30, 20263,010.003,045.002,975.002,990.002,990.00-0.33%250,635
Apr 29, 20262,980.003,000.002,925.003,000.003,000.000.67%194,486
Apr 28, 20262,985.003,035.002,980.002,980.002,980.00-0.17%316,564
Apr 27, 20262,965.003,015.002,915.002,985.002,985.001.19%316,855
Apr 24, 20262,945.002,960.002,895.002,950.002,950.001.03%223,302
Apr 23, 20262,970.002,995.002,880.002,920.002,920.00-1.18%225,768
Apr 22, 20262,980.002,980.002,910.002,955.002,955.00-1.17%219,977
Apr 21, 20262,940.003,020.002,930.002,990.002,990.001.36%359,850
Apr 20, 20262,990.002,990.002,905.002,950.002,950.00-1.34%151,562
Apr 17, 20262,970.003,015.002,930.002,990.002,990.000.67%202,381
Apr 16, 20262,995.003,010.002,965.002,970.002,970.00-0.83%180,679
Apr 15, 20262,995.003,035.002,955.002,995.002,995.002.39%332,312
Apr 14, 20262,905.002,960.002,880.002,925.002,925.002.27%206,118
Apr 13, 20262,900.002,915.002,845.002,860.002,860.00-3.70%318,114
Apr 10, 20263,025.003,070.002,915.002,970.002,970.000.17%541,950
Apr 9, 20262,915.003,035.002,850.002,965.002,965.000.68%823,645
Apr 8, 20262,850.002,955.002,800.002,945.002,945.007.29%1,022,643
Apr 7, 20262,805.002,845.002,710.002,745.002,745.00-1.61%173,885
Apr 6, 20262,745.002,830.002,725.002,790.002,790.001.09%179,306
Apr 3, 20262,675.002,840.002,675.002,760.002,760.003.76%205,297
Apr 2, 20262,850.002,860.002,620.002,660.002,660.00-5.51%396,458
Apr 1, 20262,685.002,825.002,680.002,815.002,815.006.83%276,004
Mar 31, 20262,645.002,710.002,570.002,635.002,635.00-0.38%204,501
Mar 30, 20262,655.002,695.002,585.002,645.002,645.00-2.58%99,148
Mar 27, 20262,655.002,720.002,615.002,715.002,715.000.56%120,569
Mar 26, 20262,755.002,765.002,670.002,700.002,700.00-2.35%147,248
Mar 25, 20262,635.002,820.002,635.002,765.002,765.005.13%531,454
Mar 24, 20262,650.002,660.002,550.002,630.002,630.002.33%192,066
Mar 23, 20262,745.002,745.002,570.002,570.002,570.00-7.05%401,698
Mar 20, 20262,660.002,850.002,655.002,765.002,765.004.34%830,512
Mar 19, 20262,700.002,700.002,630.002,650.002,650.00-2.03%172,950
Mar 18, 20262,760.002,780.002,705.002,705.002,705.00-2.17%456,368
Mar 17, 20262,760.002,795.002,730.002,765.002,765.00-0.36%136,204
Mar 16, 20262,840.002,840.002,745.002,775.002,775.00-1.60%175,704
Mar 13, 20262,760.002,900.002,705.002,820.002,820.000.71%193,756
Mar 12, 20262,725.002,800.002,680.002,800.002,800.003.32%175,879
Mar 11, 20262,745.002,770.002,670.002,710.002,710.00-0.37%233,772