Skip to main content
logo
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
-90.00 (-4.31%)
At close: Jul 16, 2026

Sy Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,050.002,110.001,981.002,000.002,000.00-4.31%386,455
Jul 15, 20262,030.002,140.002,030.002,090.002,090.003.72%655,249
Jul 14, 20262,170.002,175.001,980.002,015.002,015.00-6.93%857,978
Jul 13, 20262,320.002,325.002,085.002,165.002,165.00-4.63%1,263,554
Jul 10, 20262,325.002,480.002,250.002,270.002,270.00-2,996,034
Jul 9, 20262,450.002,730.002,235.002,270.002,270.00-9.38%8,112,124
Jul 8, 20262,745.003,015.002,430.002,505.002,505.00-2.15%16,479,419
Jul 7, 20261,964.002,560.001,951.002,560.002,560.0029.95%1,184,976
Jul 6, 20261,970.002,030.001,952.001,970.001,970.00-0.35%105,639
Jul 3, 20261,965.001,977.001,875.001,977.001,977.002.01%132,523
Jul 2, 20261,988.002,070.001,902.001,938.001,938.00-3.34%269,121
Jul 1, 20261,803.002,050.001,792.002,005.002,005.0010.65%277,345
Jun 30, 20261,853.001,862.001,800.001,812.001,812.00-2.27%75,942
Jun 29, 20261,703.001,855.001,701.001,854.001,854.0011.15%257,872
Jun 26, 20261,802.001,840.001,695.001,718.001,668.00-5.14%267,931
Jun 25, 20261,873.001,885.001,811.001,811.001,758.29-1.58%180,920
Jun 24, 20261,872.001,921.001,840.001,840.001,786.45-2.23%183,127
Jun 23, 20261,910.002,090.001,855.001,882.001,827.23-2.99%345,160
Jun 22, 20262,020.002,075.001,939.001,940.001,883.54-6.05%367,444
Jun 19, 20262,140.002,200.002,030.002,065.002,004.90-6.14%244,958
Jun 18, 20262,320.002,325.002,200.002,200.002,135.97-5.17%159,233
Jun 17, 20262,310.002,420.002,295.002,320.002,252.481.31%235,019
Jun 16, 20262,270.002,370.002,240.002,290.002,223.350.88%206,084
Jun 15, 20262,365.002,430.002,255.002,270.002,203.932.48%220,132
Jun 12, 20262,195.002,270.002,150.002,215.002,150.547.26%195,933
Jun 11, 20262,100.002,135.002,030.002,065.002,004.90-3.05%169,553
Jun 10, 20262,200.002,240.002,085.002,130.002,068.01-2.96%146,578
Jun 9, 20262,120.002,265.002,120.002,195.002,131.122.81%148,400
Jun 8, 20262,200.002,265.002,135.002,135.002,072.86-7.78%284,065
Jun 5, 20262,345.002,375.002,250.002,315.002,247.630.65%197,463
Jun 4, 20262,245.002,350.002,220.002,300.002,233.062.68%224,364
Jun 2, 20262,150.002,310.002,080.002,240.002,174.813.46%441,727
Jun 1, 20262,240.002,245.002,105.002,165.002,101.99-4.63%479,592
May 29, 20262,350.002,385.002,250.002,270.002,203.93-2.37%259,841
May 28, 20262,380.002,415.002,265.002,325.002,257.33-2.52%204,238
May 27, 20262,510.002,510.002,380.002,385.002,315.59-5.17%249,084
May 26, 20262,540.002,600.002,500.002,515.002,441.802.24%166,757
May 22, 20262,440.002,510.002,440.002,460.002,388.412.50%134,039
May 21, 20262,415.002,465.002,400.002,400.002,330.152.13%140,898
May 20, 20262,430.002,430.002,330.002,350.002,281.61-3.29%194,916
May 19, 20262,505.002,545.002,410.002,430.002,359.28-3.38%272,929
May 18, 20262,525.002,585.002,465.002,515.002,441.80-2.71%304,439
May 15, 20262,710.002,710.002,585.002,585.002,509.77-3.18%357,713
May 14, 20262,660.002,730.002,650.002,670.002,592.290.38%176,347
May 13, 20262,685.002,720.002,620.002,660.002,582.58-0.93%206,085
May 12, 20262,740.002,770.002,610.002,685.002,606.86-3.07%487,394
May 11, 20262,900.002,920.002,750.002,770.002,689.38-5.78%433,457
May 8, 20262,965.002,975.002,890.002,940.002,854.44-3.76%347,538
May 7, 20262,915.003,185.002,865.003,055.002,966.098.33%1,698,283
May 6, 20262,915.002,930.002,810.002,820.002,737.93-3.26%311,668