Sy Co., Ltd. (KOSDAQ:109610)
South Korea · Delayed Price · Currency is KRW 1,974.00
+8.00 (0.41%)
At close: Aug 14, 2026
Sy Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 2,320.00 | 2,325.00 | 2,085.00 | 2,165.00 | 2,165.00 | -4.63% | 1,263,554 |
| Jul 10, 2026 | 2,325.00 | 2,480.00 | 2,250.00 | 2,270.00 | 2,270.00 | - | 2,996,034 |
| Jul 9, 2026 | 2,450.00 | 2,730.00 | 2,235.00 | 2,270.00 | 2,270.00 | -9.38% | 8,112,124 |
| Jul 8, 2026 | 2,745.00 | 3,015.00 | 2,430.00 | 2,505.00 | 2,505.00 | -2.15% | 16,479,419 |
| Jul 7, 2026 | 1,964.00 | 2,560.00 | 1,951.00 | 2,560.00 | 2,560.00 | 29.95% | 1,184,976 |
| Jul 6, 2026 | 1,970.00 | 2,030.00 | 1,952.00 | 1,970.00 | 1,970.00 | -0.35% | 105,639 |
| Jul 3, 2026 | 1,965.00 | 1,977.00 | 1,875.00 | 1,977.00 | 1,977.00 | 2.01% | 132,523 |
| Jul 2, 2026 | 1,988.00 | 2,070.00 | 1,902.00 | 1,938.00 | 1,938.00 | -3.34% | 269,121 |
| Jul 1, 2026 | 1,803.00 | 2,050.00 | 1,792.00 | 2,005.00 | 2,005.00 | 10.65% | 277,345 |
| Jun 30, 2026 | 1,853.00 | 1,862.00 | 1,800.00 | 1,812.00 | 1,812.00 | -2.27% | 75,942 |
| Jun 29, 2026 | 1,703.00 | 1,855.00 | 1,701.00 | 1,854.00 | 1,854.00 | 11.15% | 257,872 |
| Jun 26, 2026 | 1,802.00 | 1,840.00 | 1,695.00 | 1,718.00 | 1,668.00 | -5.14% | 267,931 |
| Jun 25, 2026 | 1,873.00 | 1,885.00 | 1,811.00 | 1,811.00 | 1,758.29 | -1.58% | 180,920 |
| Jun 24, 2026 | 1,872.00 | 1,921.00 | 1,840.00 | 1,840.00 | 1,786.45 | -2.23% | 183,127 |
| Jun 23, 2026 | 1,910.00 | 2,090.00 | 1,855.00 | 1,882.00 | 1,827.23 | -2.99% | 345,160 |
| Jun 22, 2026 | 2,020.00 | 2,075.00 | 1,939.00 | 1,940.00 | 1,883.54 | -6.05% | 367,444 |
| Jun 19, 2026 | 2,140.00 | 2,200.00 | 2,030.00 | 2,065.00 | 2,004.90 | -6.14% | 244,958 |
| Jun 18, 2026 | 2,320.00 | 2,325.00 | 2,200.00 | 2,200.00 | 2,135.97 | -5.17% | 159,233 |
| Jun 17, 2026 | 2,310.00 | 2,420.00 | 2,295.00 | 2,320.00 | 2,252.48 | 1.31% | 235,019 |
| Jun 16, 2026 | 2,270.00 | 2,370.00 | 2,240.00 | 2,290.00 | 2,223.35 | 0.88% | 206,084 |
| Jun 15, 2026 | 2,365.00 | 2,430.00 | 2,255.00 | 2,270.00 | 2,203.93 | 2.48% | 220,132 |
| Jun 12, 2026 | 2,195.00 | 2,270.00 | 2,150.00 | 2,215.00 | 2,150.54 | 7.26% | 195,933 |
| Jun 11, 2026 | 2,100.00 | 2,135.00 | 2,030.00 | 2,065.00 | 2,004.90 | -3.05% | 169,553 |
| Jun 10, 2026 | 2,200.00 | 2,240.00 | 2,085.00 | 2,130.00 | 2,068.01 | -2.96% | 146,578 |
| Jun 9, 2026 | 2,120.00 | 2,265.00 | 2,120.00 | 2,195.00 | 2,131.12 | 2.81% | 148,400 |
| Jun 8, 2026 | 2,200.00 | 2,265.00 | 2,135.00 | 2,135.00 | 2,072.86 | -7.78% | 284,065 |
| Jun 5, 2026 | 2,345.00 | 2,375.00 | 2,250.00 | 2,315.00 | 2,247.63 | 0.65% | 197,463 |