Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea · Delayed Price · Currency is KRW 4,010.00
-15.00 (-0.37%)
At close: Sep 15, 2025
Samyoung S&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,895.00 | 3,945.00 | 3,825.00 | 3,855.00 | 3,855.00 | -1.03% | 21,288 |
| Sep 18, 2025 | 3,920.00 | 3,925.00 | 3,830.00 | 3,895.00 | 3,895.00 | -0.64% | 15,063 |
| Sep 17, 2025 | 3,970.00 | 3,980.00 | 3,895.00 | 3,920.00 | 3,920.00 | -1.51% | 15,119 |
| Sep 16, 2025 | 3,980.00 | 4,010.00 | 3,925.00 | 3,980.00 | 3,980.00 | -0.75% | 22,900 |
| Sep 15, 2025 | 4,030.00 | 4,030.00 | 3,965.00 | 4,010.00 | 4,010.00 | -0.37% | 9,118 |
| Sep 12, 2025 | 4,030.00 | 4,050.00 | 3,970.00 | 4,025.00 | 4,025.00 | -0.12% | 9,578 |
| Sep 11, 2025 | 4,020.00 | 4,050.00 | 3,975.00 | 4,030.00 | 4,030.00 | 0.25% | 14,005 |
| Sep 10, 2025 | 4,020.00 | 4,040.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.74% | 21,266 |
| Sep 9, 2025 | 4,010.00 | 4,080.00 | 4,000.00 | 4,050.00 | 4,050.00 | 0.25% | 2,781 |
| Sep 8, 2025 | 4,040.00 | 4,080.00 | 3,995.00 | 4,040.00 | 4,040.00 | -0.74% | 5,007 |
| Sep 5, 2025 | 4,010.00 | 4,075.00 | 4,005.00 | 4,070.00 | 4,070.00 | 0.62% | 10,902 |
| Sep 4, 2025 | 4,035.00 | 4,100.00 | 3,980.00 | 4,045.00 | 4,045.00 | -0.61% | 11,319 |
| Sep 3, 2025 | 4,040.00 | 4,095.00 | 4,040.00 | 4,070.00 | 4,070.00 | - | 2,498 |
| Sep 2, 2025 | 4,035.00 | 4,072.00 | 4,015.00 | 4,070.00 | 4,070.00 | 0.12% | 3,817 |
| Sep 1, 2025 | 4,015.00 | 4,085.00 | 4,015.00 | 4,065.00 | 4,065.00 | -0.49% | 2,182 |
| Aug 29, 2025 | 4,085.00 | 4,160.00 | 4,030.00 | 4,085.00 | 4,085.00 | 0.37% | 3,476 |
| Aug 28, 2025 | 4,025.00 | 4,075.00 | 4,025.00 | 4,070.00 | 4,070.00 | 0.37% | 4,806 |
| Aug 27, 2025 | 4,090.00 | 4,190.00 | 4,010.00 | 4,055.00 | 4,055.00 | 1.00% | 16,762 |
| Aug 26, 2025 | 4,185.00 | 4,210.00 | 4,015.00 | 4,015.00 | 4,015.00 | -4.63% | 16,443 |
| Aug 25, 2025 | 4,250.00 | 4,250.00 | 4,170.00 | 4,210.00 | 4,210.00 | -0.12% | 753 |
| Aug 22, 2025 | 4,215.00 | 4,225.00 | 4,110.00 | 4,215.00 | 4,215.00 | - | 2,933 |
| Aug 21, 2025 | 4,285.00 | 4,285.00 | 4,165.00 | 4,215.00 | 4,215.00 | - | 930 |
| Aug 20, 2025 | 4,245.00 | 4,245.00 | 4,050.00 | 4,215.00 | 4,215.00 | 1.44% | 4,701 |
| Aug 19, 2025 | 4,140.00 | 4,210.00 | 4,080.00 | 4,155.00 | 4,155.00 | 0.36% | 4,483 |
| Aug 18, 2025 | 4,265.00 | 4,265.00 | 4,095.00 | 4,140.00 | 4,140.00 | -2.93% | 9,832 |
| Aug 14, 2025 | 4,190.00 | 4,270.00 | 4,190.00 | 4,265.00 | 4,265.00 | 0.95% | 2,774 |
| Aug 13, 2025 | 4,220.00 | 4,230.00 | 4,190.00 | 4,225.00 | 4,225.00 | 0.12% | 5,031 |
| Aug 12, 2025 | 4,245.00 | 4,245.00 | 4,075.00 | 4,220.00 | 4,220.00 | -0.24% | 8,081 |
| Aug 11, 2025 | 4,285.00 | 4,285.00 | 4,205.00 | 4,230.00 | 4,230.00 | -0.82% | 3,053 |
| Aug 8, 2025 | 4,260.00 | 4,275.00 | 4,230.00 | 4,265.00 | 4,265.00 | 0.12% | 3,933 |
| Aug 7, 2025 | 4,250.00 | 4,270.00 | 4,185.00 | 4,260.00 | 4,260.00 | 0.24% | 9,437 |
| Aug 6, 2025 | 4,250.00 | 4,285.00 | 4,200.00 | 4,250.00 | 4,250.00 | - | 1,973 |
| Aug 5, 2025 | 4,225.00 | 4,260.00 | 4,215.00 | 4,250.00 | 4,250.00 | 0.59% | 3,032 |
| Aug 4, 2025 | 4,190.00 | 4,225.00 | 4,165.00 | 4,225.00 | 4,225.00 | 0.24% | 3,842 |
| Aug 1, 2025 | 4,250.00 | 4,290.00 | 4,150.00 | 4,215.00 | 4,215.00 | -0.12% | 6,469 |
| Jul 31, 2025 | 4,220.00 | 4,220.00 | 4,175.00 | 4,220.00 | 4,220.00 | - | 2,887 |
| Jul 30, 2025 | 4,200.00 | 4,225.00 | 4,150.00 | 4,220.00 | 4,220.00 | -0.12% | 2,989 |
| Jul 29, 2025 | 4,225.00 | 4,225.00 | 4,175.00 | 4,225.00 | 4,225.00 | -0.12% | 4,216 |
| Jul 28, 2025 | 4,220.00 | 4,240.00 | 4,200.00 | 4,230.00 | 4,230.00 | -0.47% | 2,151 |
| Jul 25, 2025 | 4,230.00 | 4,265.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.23% | 7,864 |
| Jul 24, 2025 | 4,255.00 | 4,365.00 | 4,210.00 | 4,260.00 | 4,260.00 | -0.93% | 10,996 |
| Jul 23, 2025 | 4,290.00 | 4,375.00 | 4,270.00 | 4,300.00 | 4,300.00 | -0.58% | 4,583 |
| Jul 22, 2025 | 4,300.00 | 4,330.00 | 4,290.00 | 4,325.00 | 4,325.00 | -0.12% | 11,685 |
| Jul 21, 2025 | 4,280.00 | 4,335.00 | 4,280.00 | 4,330.00 | 4,330.00 | 1.05% | 3,718 |
| Jul 18, 2025 | 4,275.00 | 4,295.00 | 4,255.00 | 4,285.00 | 4,285.00 | 0.23% | 2,286 |
| Jul 17, 2025 | 4,345.00 | 4,345.00 | 4,250.00 | 4,275.00 | 4,275.00 | - | 3,753 |
| Jul 16, 2025 | 4,245.00 | 4,280.00 | 4,245.00 | 4,275.00 | 4,275.00 | -0.12% | 2,523 |
| Jul 15, 2025 | 4,280.00 | 4,280.00 | 4,165.00 | 4,280.00 | 4,280.00 | - | 10,504 |
| Jul 14, 2025 | 4,295.00 | 4,310.00 | 4,255.00 | 4,280.00 | 4,280.00 | -0.70% | 3,138 |
| Jul 11, 2025 | 4,385.00 | 4,385.00 | 4,280.00 | 4,310.00 | 4,310.00 | - | 5,084 |