Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea · Delayed Price · Currency is KRW 4,250.00
0.00 (0.00%)
Last updated: Aug 7, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,250.00 | 4,270.00 | 4,185.00 | 4,260.00 | - | 0.24% | 9,437 |
| Aug 6, 2025 | 4,250.00 | 4,285.00 | 4,200.00 | 4,250.00 | - | - | 1,973 |
| Aug 5, 2025 | 4,225.00 | 4,260.00 | 4,215.00 | 4,250.00 | - | 0.59% | 3,032 |
| Aug 4, 2025 | 4,190.00 | 4,225.00 | 4,165.00 | 4,225.00 | - | 0.24% | 3,842 |
| Aug 1, 2025 | 4,250.00 | 4,290.00 | 4,150.00 | 4,215.00 | - | -0.12% | 6,469 |
| Jul 31, 2025 | 4,220.00 | 4,220.00 | 4,175.00 | 4,220.00 | - | - | 2,887 |
| Jul 30, 2025 | 4,200.00 | 4,225.00 | 4,150.00 | 4,220.00 | - | -0.12% | 2,989 |
| Jul 29, 2025 | 4,225.00 | 4,225.00 | 4,175.00 | 4,225.00 | - | -0.12% | 4,216 |
| Jul 28, 2025 | 4,220.00 | 4,240.00 | 4,200.00 | 4,230.00 | - | -0.47% | 2,151 |
| Jul 25, 2025 | 4,230.00 | 4,265.00 | 4,220.00 | 4,250.00 | - | -0.23% | 7,864 |
| Jul 24, 2025 | 4,255.00 | 4,365.00 | 4,210.00 | 4,260.00 | - | -0.93% | 10,996 |
| Jul 23, 2025 | 4,290.00 | 4,375.00 | 4,270.00 | 4,300.00 | - | -0.58% | 4,583 |
| Jul 22, 2025 | 4,300.00 | 4,330.00 | 4,290.00 | 4,325.00 | - | -0.12% | 11,685 |
| Jul 21, 2025 | 4,280.00 | 4,335.00 | 4,280.00 | 4,330.00 | - | 1.05% | 3,718 |
| Jul 18, 2025 | 4,275.00 | 4,295.00 | 4,255.00 | 4,285.00 | - | 0.23% | 2,286 |
| Jul 17, 2025 | 4,345.00 | 4,345.00 | 4,250.00 | 4,275.00 | - | - | 3,753 |
| Jul 16, 2025 | 4,245.00 | 4,280.00 | 4,245.00 | 4,275.00 | - | -0.12% | 2,523 |
| Jul 15, 2025 | 4,280.00 | 4,280.00 | 4,165.00 | 4,280.00 | - | - | 10,504 |
| Jul 14, 2025 | 4,295.00 | 4,310.00 | 4,255.00 | 4,280.00 | - | -0.70% | 3,138 |
| Jul 11, 2025 | 4,385.00 | 4,385.00 | 4,280.00 | 4,310.00 | - | - | 5,084 |
| Jul 10, 2025 | 4,300.00 | 4,365.00 | 4,245.00 | 4,310.00 | - | 0.23% | 4,035 |
| Jul 9, 2025 | 4,295.00 | 4,355.00 | 4,260.00 | 4,300.00 | - | 0.12% | 12,498 |
| Jul 8, 2025 | 4,240.00 | 4,300.00 | 4,230.00 | 4,295.00 | - | 0.23% | 8,835 |
| Jul 7, 2025 | 4,280.00 | 4,295.00 | 4,245.00 | 4,285.00 | - | -0.35% | 11,161 |
| Jul 4, 2025 | 4,345.00 | 4,345.00 | 4,260.00 | 4,300.00 | - | -1.04% | 2,906 |
| Jul 3, 2025 | 4,255.00 | 4,390.00 | 4,230.00 | 4,345.00 | - | 1.05% | 13,078 |
| Jul 2, 2025 | 4,355.00 | 4,355.00 | 4,155.00 | 4,300.00 | - | 1.06% | 5,436 |
| Jul 1, 2025 | 4,355.00 | 4,405.00 | 4,255.00 | 4,255.00 | - | -2.30% | 12,594 |
| Jun 30, 2025 | 4,375.00 | 4,430.00 | 4,215.00 | 4,355.00 | - | -0.46% | 7,902 |
| Jun 27, 2025 | 4,460.00 | 4,550.00 | 4,335.00 | 4,375.00 | - | -1.91% | 19,226 |
| Jun 26, 2025 | 4,540.00 | 4,595.00 | 4,450.00 | 4,460.00 | - | -1.98% | 7,916 |
| Jun 25, 2025 | 4,535.00 | 4,605.00 | 4,505.00 | 4,550.00 | - | -0.44% | 5,604 |
| Jun 24, 2025 | 4,520.00 | 4,590.00 | 4,430.00 | 4,570.00 | - | - | 7,191 |
| Jun 23, 2025 | 4,565.00 | 4,585.00 | 4,400.00 | 4,570.00 | - | -1.61% | 9,059 |
| Jun 20, 2025 | 4,540.00 | 4,685.00 | 4,495.00 | 4,645.00 | - | 2.09% | 10,323 |
| Jun 19, 2025 | 4,550.00 | 4,550.00 | 4,485.00 | 4,550.00 | - | - | 1,180 |
| Jun 18, 2025 | 4,475.00 | 4,570.00 | 4,470.00 | 4,550.00 | - | 0.55% | 3,829 |
| Jun 17, 2025 | 4,560.00 | 4,560.00 | 4,430.00 | 4,525.00 | - | -0.77% | 5,140 |
| Jun 16, 2025 | 4,555.00 | 4,575.00 | 4,500.00 | 4,560.00 | - | 0.22% | 1,817 |
| Jun 13, 2025 | 4,595.00 | 4,600.00 | 4,415.00 | 4,550.00 | - | -0.98% | 7,521 |
| Jun 12, 2025 | 4,560.00 | 4,600.00 | 4,545.00 | 4,595.00 | - | 0.11% | 4,681 |
| Jun 11, 2025 | 4,380.00 | 4,630.00 | 4,380.00 | 4,590.00 | - | 4.91% | 14,735 |
| Jun 10, 2025 | 4,330.00 | 4,480.00 | 4,330.00 | 4,375.00 | - | 1.04% | 8,006 |
| Jun 9, 2025 | 4,340.00 | 4,340.00 | 4,290.00 | 4,330.00 | - | 0.12% | 11,422 |
| Jun 5, 2025 | 4,270.00 | 4,395.00 | 4,270.00 | 4,325.00 | - | 0.46% | 6,739 |
| Jun 4, 2025 | 4,345.00 | 4,345.00 | 4,295.00 | 4,305.00 | - | -1.03% | 12,910 |
| Jun 2, 2025 | 4,430.00 | 4,430.00 | 4,270.00 | 4,350.00 | - | -0.46% | 7,181 |
| May 30, 2025 | 4,255.00 | 4,390.00 | 4,255.00 | 4,370.00 | - | 1.39% | 4,785 |
| May 29, 2025 | 4,325.00 | 4,405.00 | 4,270.00 | 4,310.00 | - | -0.46% | 6,873 |
| May 28, 2025 | 4,380.00 | 4,405.00 | 4,260.00 | 4,330.00 | - | 0.12% | 12,199 |