Skip to main content
logo
Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+20.00 (0.67%)
At close: Apr 2, 2026

Samyoung S&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,000.003,030.002,950.003,000.003,000.000.67%33,415
Apr 1, 20263,025.003,025.002,850.002,980.002,980.004.75%24,680
Mar 31, 20262,810.002,905.002,725.002,845.002,845.001.25%21,707
Mar 30, 20262,810.002,920.002,775.002,810.002,810.000.18%18,466
Mar 27, 20262,800.002,900.002,760.002,805.002,805.000.72%19,332
Mar 26, 20262,860.002,890.002,745.002,785.002,785.00-2.11%12,690
Mar 25, 20262,850.002,985.002,785.002,845.002,845.00-1.22%19,911
Mar 24, 20262,740.002,920.002,705.002,880.002,880.005.11%12,116
Mar 23, 20262,765.002,800.002,740.002,740.002,740.00-0.90%9,722
Mar 20, 20262,790.002,915.002,700.002,765.002,765.00-1.78%13,910
Mar 19, 20262,900.002,900.002,805.002,815.002,815.00-2.93%3,690
Mar 18, 20263,170.003,170.002,865.002,900.002,900.00-0.34%12,038
Mar 17, 20262,940.002,995.002,860.002,910.002,910.003.56%15,927
Mar 16, 20262,865.003,175.002,810.002,810.002,810.00-16,664
Mar 13, 20262,840.002,915.002,780.002,810.002,810.000.36%13,920
Mar 12, 20262,905.002,905.002,730.002,800.002,800.00-14,949
Mar 11, 20262,700.002,930.002,690.002,800.002,800.003.90%14,948
Mar 10, 20262,780.002,830.002,625.002,695.002,695.00-3.75%11,916
Mar 9, 20262,790.002,850.002,600.002,800.002,800.00-15,974
Mar 6, 20262,820.002,900.002,795.002,800.002,800.00-13,991
Mar 5, 20262,730.002,905.002,665.002,800.002,800.002.00%30,758
Mar 4, 20262,900.002,900.002,280.002,745.002,745.00-5.67%53,073
Mar 3, 20263,025.003,025.002,905.002,910.002,910.00-4.28%22,668
Feb 27, 20263,200.003,200.002,910.003,040.003,040.00-5.00%33,980
Feb 26, 20263,200.003,400.003,105.003,200.003,200.00-38,327
Feb 25, 20263,100.003,230.003,080.003,200.003,200.003.90%35,007
Feb 24, 20263,180.003,230.003,080.003,080.003,080.00-1.91%39,036
Feb 23, 20262,960.003,255.002,955.003,140.003,140.009.41%85,029
Feb 20, 20263,130.003,150.002,635.002,870.002,870.00-8.01%382,101
Feb 19, 20263,370.003,410.003,120.003,120.003,120.00-7.14%85,478
Feb 13, 20263,445.003,445.003,325.003,360.003,360.00-2.75%12,409
Feb 12, 20263,470.003,470.003,445.003,455.003,455.00-0.43%2,238
Feb 11, 20263,445.003,485.003,445.003,470.003,470.000.73%3,827
Feb 10, 20263,460.003,477.003,430.003,445.003,445.00-0.14%7,940
Feb 9, 20263,425.003,475.003,420.003,450.003,450.000.73%7,021
Feb 6, 20263,440.003,440.003,400.003,425.003,425.00-0.44%7,149
Feb 5, 20263,420.003,490.003,420.003,440.003,440.00-1.43%5,727
Feb 4, 20263,485.003,550.003,450.003,490.003,490.000.14%7,219
Feb 3, 20263,500.003,500.003,405.003,485.003,485.00-0.43%8,718
Feb 2, 20263,500.003,555.003,480.003,500.003,500.00-1.13%4,747
Jan 30, 20263,535.003,550.003,465.003,540.003,540.000.28%8,151
Jan 29, 20263,550.003,550.003,530.003,530.003,530.00-0.14%4,966
Jan 28, 20263,575.003,595.003,535.003,535.003,535.00-1.12%6,715
Jan 27, 20263,585.003,600.003,520.003,575.003,575.00-0.42%4,884
Jan 26, 20263,530.003,600.003,520.003,590.003,590.001.70%5,883
Jan 23, 20263,545.003,555.003,500.003,530.003,530.00-0.42%4,353
Jan 22, 20263,485.003,575.003,470.003,545.003,545.001.00%13,428
Jan 21, 20263,635.003,655.003,500.003,510.003,510.00-3.31%8,575
Jan 20, 20263,730.003,730.003,605.003,630.003,630.00-2.68%6,289
Jan 19, 20263,685.003,730.003,550.003,730.003,730.00-0.13%9,302