Skip to main content
logo
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+20.00 (0.67%)
At close: Apr 29, 2026

Sy Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,010.003,045.002,975.002,990.002,990.00-0.33%247,507
Apr 29, 20262,980.003,000.002,925.003,000.003,000.000.67%190,813
Apr 28, 20262,985.003,035.002,980.002,980.002,980.00-0.17%315,790
Apr 27, 20262,965.003,015.002,915.002,985.002,985.001.19%316,242
Apr 24, 20262,945.002,960.002,895.002,950.002,950.001.03%221,253
Apr 23, 20262,970.002,995.002,880.002,920.002,920.00-1.18%225,365
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%151,282
Apr 17, 20262,970.003,015.002,930.002,990.002,990.000.67%202,249
Apr 16, 20262,995.003,010.002,965.002,970.002,970.00-0.83%180,179
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%204,929
Apr 13, 20262,900.002,915.002,845.002,860.002,860.00-3.70%315,580
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%818,155
Apr 8, 20262,850.002,955.002,800.002,945.002,945.007.29%1,009,066
Apr 7, 20262,805.002,845.002,710.002,745.002,745.00-1.61%173,291
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%205,280
Apr 2, 20262,850.002,860.002,620.002,660.002,660.00-5.51%396,146
Apr 1, 20262,685.002,825.002,680.002,815.002,815.006.83%274,247
Mar 31, 20262,645.002,710.002,570.002,635.002,635.00-0.38%203,759
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%120,040
Mar 26, 20262,755.002,765.002,670.002,700.002,700.00-2.35%147,017
Mar 25, 20262,635.002,820.002,635.002,765.002,765.005.13%530,567
Mar 24, 20262,650.002,660.002,550.002,630.002,630.002.33%189,656
Mar 23, 20262,745.002,745.002,570.002,570.002,570.00-7.05%401,357
Mar 20, 20262,660.002,850.002,655.002,765.002,765.004.34%828,405
Mar 19, 20262,700.002,700.002,630.002,650.002,650.00-2.03%171,345
Mar 18, 20262,760.002,780.002,705.002,705.002,705.00-2.17%454,688
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%175,656
Mar 11, 20262,745.002,770.002,670.002,710.002,710.00-0.37%231,624
Mar 10, 20262,670.002,730.002,635.002,720.002,720.005.22%221,331
Mar 9, 20262,650.002,650.002,430.002,585.002,585.00-4.26%429,547
Mar 6, 20262,715.002,745.002,630.002,700.002,700.00-0.55%144,500
Mar 5, 20262,600.002,750.002,600.002,715.002,715.008.17%440,659
Mar 4, 20262,795.002,795.002,470.002,510.002,510.00-11.46%795,410
Mar 3, 20262,920.002,950.002,830.002,835.002,835.00-5.03%512,201
Feb 27, 20263,025.003,065.002,955.002,985.002,985.00-1.32%307,957
Feb 26, 20263,105.003,125.003,015.003,025.003,025.00-2.42%552,799
Feb 25, 20263,160.003,175.003,100.003,100.003,100.00-1.74%379,614
Feb 24, 20263,150.003,170.003,110.003,155.003,155.000.16%274,504
Feb 23, 20263,115.003,175.003,095.003,150.003,150.001.12%406,384
Feb 20, 20263,135.003,200.003,105.003,115.003,115.00-0.64%335,725
Feb 19, 20263,115.003,155.003,050.003,135.003,135.00-0.48%438,073