Sy Co., Ltd. (KOSDAQ:109610)
South Korea · Delayed Price · Currency is KRW 1,885.00
-3.00 (-0.16%)
At close: Sep 23, 2026
Sy Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,929.00 | 1,929.00 | 1,874.00 | 1,885.00 | 1,885.00 | -0.16% | 44,873 |
| Sep 22, 2026 | 1,890.00 | 1,933.00 | 1,869.00 | 1,888.00 | 1,888.00 | 1.23% | 88,633 |
| Sep 21, 2026 | 1,907.00 | 1,907.00 | 1,860.00 | 1,865.00 | 1,865.00 | -2.20% | 38,087 |
| Sep 18, 2026 | 1,888.00 | 1,938.00 | 1,885.00 | 1,907.00 | 1,907.00 | 0.37% | 40,067 |
| Sep 17, 2026 | 1,860.00 | 1,911.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.26% | 50,609 |
| Sep 16, 2026 | 1,884.00 | 1,913.00 | 1,847.00 | 1,858.00 | 1,858.00 | -2.21% | 39,579 |
| Sep 15, 2026 | 1,879.00 | 1,911.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.12% | 60,743 |
| Sep 14, 2026 | 1,959.00 | 1,959.00 | 1,879.00 | 1,879.00 | 1,879.00 | -4.08% | 122,633 |
| Sep 11, 2026 | 1,985.00 | 2,010.00 | 1,958.00 | 1,959.00 | 1,959.00 | -1.61% | 68,374 |
| Sep 10, 2026 | 1,997.00 | 2,025.00 | 1,966.00 | 1,991.00 | 1,991.00 | -0.40% | 93,382 |
| Sep 9, 2026 | 2,000.00 | 2,030.00 | 1,965.00 | 1,999.00 | 1,999.00 | - | 91,851 |
| Sep 8, 2026 | 1,940.00 | 2,080.00 | 1,940.00 | 1,999.00 | 1,999.00 | 3.04% | 278,671 |
| Sep 7, 2026 | 1,938.00 | 1,963.00 | 1,880.00 | 1,940.00 | 1,940.00 | 2.43% | 178,586 |
| Sep 4, 2026 | 1,944.00 | 1,944.00 | 1,882.00 | 1,894.00 | 1,894.00 | 0.69% | 43,557 |
| Sep 3, 2026 | 1,879.00 | 1,946.00 | 1,871.00 | 1,881.00 | 1,881.00 | 0.05% | 112,161 |
| Sep 2, 2026 | 1,885.00 | 1,920.00 | 1,844.00 | 1,880.00 | 1,880.00 | -1.52% | 86,046 |
| Sep 1, 2026 | 1,883.00 | 1,913.00 | 1,858.00 | 1,909.00 | 1,909.00 | 1.43% | 125,578 |
| Aug 31, 2026 | 1,925.00 | 1,979.00 | 1,874.00 | 1,882.00 | 1,882.00 | -1.83% | 300,166 |
| Aug 28, 2026 | 1,920.00 | 1,953.00 | 1,870.00 | 1,917.00 | 1,917.00 | -0.16% | 126,470 |
| Aug 27, 2026 | 1,917.00 | 1,969.00 | 1,911.00 | 1,920.00 | 1,920.00 | -0.62% | 104,438 |
| Aug 26, 2026 | 1,881.00 | 2,065.00 | 1,865.00 | 1,932.00 | 1,932.00 | 5.92% | 548,159 |
| Aug 25, 2026 | 1,740.00 | 1,836.00 | 1,711.00 | 1,824.00 | 1,824.00 | 3.34% | 83,281 |
| Aug 24, 2026 | 1,791.00 | 1,809.00 | 1,745.00 | 1,765.00 | 1,765.00 | -1.40% | 63,204 |
| Aug 21, 2026 | 1,855.00 | 1,855.00 | 1,784.00 | 1,790.00 | 1,790.00 | -4.33% | 106,290 |
| Aug 20, 2026 | 1,860.00 | 1,950.00 | 1,855.00 | 1,871.00 | 1,871.00 | 0.81% | 148,252 |
| Aug 19, 2026 | 1,895.00 | 1,895.00 | 1,849.00 | 1,856.00 | 1,856.00 | -2.26% | 100,272 |
| Aug 18, 2026 | 1,958.00 | 1,984.00 | 1,895.00 | 1,899.00 | 1,899.00 | -3.80% | 171,504 |
| Aug 14, 2026 | 1,971.00 | 2,035.00 | 1,934.00 | 1,974.00 | 1,974.00 | 0.41% | 181,836 |
| Aug 13, 2026 | 2,030.00 | 2,040.00 | 1,965.00 | 1,966.00 | 1,966.00 | -2.43% | 248,561 |
| Aug 12, 2026 | 1,988.00 | 2,015.00 | 1,966.00 | 2,015.00 | 2,015.00 | 0.80% | 143,194 |
| Aug 11, 2026 | 1,956.00 | 2,035.00 | 1,949.00 | 1,999.00 | 1,999.00 | 2.20% | 154,438 |
| Aug 10, 2026 | 1,912.00 | 1,970.00 | 1,912.00 | 1,956.00 | 1,956.00 | 2.30% | 162,800 |
| Aug 7, 2026 | 1,891.00 | 1,925.00 | 1,870.00 | 1,912.00 | 1,912.00 | 0.63% | 87,549 |
| Aug 6, 2026 | 1,870.00 | 1,918.00 | 1,851.00 | 1,900.00 | 1,900.00 | 1.60% | 185,906 |
| Aug 5, 2026 | 1,850.00 | 1,875.00 | 1,833.00 | 1,870.00 | 1,870.00 | 3.09% | 191,657 |
| Aug 4, 2026 | 1,735.00 | 1,818.00 | 1,735.00 | 1,814.00 | 1,814.00 | 4.86% | 189,001 |
| Aug 3, 2026 | 1,701.00 | 1,765.00 | 1,665.00 | 1,730.00 | 1,730.00 | 1.29% | 209,915 |
| Jul 31, 2026 | 1,630.00 | 1,708.00 | 1,603.00 | 1,708.00 | 1,708.00 | 6.82% | 407,849 |
| Jul 30, 2026 | 1,479.00 | 1,632.00 | 1,479.00 | 1,599.00 | 1,599.00 | 1.20% | 530,303 |
| Jul 29, 2026 | 1,711.00 | 1,748.00 | 1,513.00 | 1,580.00 | 1,580.00 | -7.60% | 456,393 |
| Jul 28, 2026 | 1,824.00 | 1,825.00 | 1,701.00 | 1,710.00 | 1,710.00 | -6.30% | 312,202 |
| Jul 27, 2026 | 1,835.00 | 1,884.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.22% | 158,208 |
| Jul 24, 2026 | 1,901.00 | 1,933.00 | 1,823.00 | 1,829.00 | 1,829.00 | -5.48% | 369,892 |
| Jul 23, 2026 | 1,889.00 | 1,936.00 | 1,854.00 | 1,935.00 | 1,935.00 | 4.43% | 297,757 |
| Jul 22, 2026 | 1,902.00 | 1,982.00 | 1,853.00 | 1,853.00 | 1,853.00 | -2.11% | 299,714 |
| Jul 21, 2026 | 1,941.00 | 1,999.00 | 1,870.00 | 1,893.00 | 1,893.00 | -2.67% | 458,084 |
| Jul 20, 2026 | 1,991.00 | 2,050.00 | 1,943.00 | 1,945.00 | 1,945.00 | -2.75% | 493,283 |
| Jul 16, 2026 | 2,050.00 | 2,110.00 | 1,981.00 | 2,000.00 | 2,000.00 | -4.31% | 386,455 |
| Jul 15, 2026 | 2,030.00 | 2,140.00 | 2,030.00 | 2,090.00 | 2,090.00 | 3.72% | 655,249 |
| Jul 14, 2026 | 2,170.00 | 2,175.00 | 1,980.00 | 2,015.00 | 2,015.00 | -6.93% | 857,978 |