Samyoung S&C Co., Ltd. (KOSDAQ:361670)
 3,635.00
 +40.00 (1.11%)
  Last updated: Oct 31, 2025, 10:14 AM KST
Samyoung S&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,830.00 | 3,830.00 | 3,585.00 | 3,665.00 | 3,665.00 | 1.95% | 10,561 | 
| Oct 30, 2025 | 3,710.00 | 3,750.00 | 3,590.00 | 3,595.00 | 3,595.00 | -3.10% | 18,314 | 
| Oct 29, 2025 | 3,625.00 | 3,735.00 | 3,615.00 | 3,710.00 | 3,710.00 | 2.49% | 11,266 | 
| Oct 28, 2025 | 3,710.00 | 3,785.00 | 3,605.00 | 3,620.00 | 3,620.00 | -2.43% | 23,209 | 
| Oct 27, 2025 | 3,695.00 | 3,775.00 | 3,695.00 | 3,710.00 | 3,710.00 | -0.40% | 6,762 | 
| Oct 24, 2025 | 3,720.00 | 3,790.00 | 3,720.00 | 3,725.00 | 3,725.00 | 0.13% | 3,866 | 
| Oct 23, 2025 | 3,820.00 | 3,850.00 | 3,700.00 | 3,720.00 | 3,720.00 | -2.11% | 15,922 | 
| Oct 22, 2025 | 3,750.00 | 3,840.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1.33% | 21,023 | 
| Oct 21, 2025 | 3,915.00 | 3,985.00 | 3,650.00 | 3,750.00 | 3,750.00 | -3.85% | 57,235 | 
| Oct 20, 2025 | 4,045.00 | 4,075.00 | 3,900.00 | 3,900.00 | 3,900.00 | -3.58% | 9,980 | 
| Oct 17, 2025 | 3,920.00 | 4,075.00 | 3,920.00 | 4,045.00 | 4,045.00 | 3.72% | 12,742 | 
| Oct 16, 2025 | 4,250.00 | 4,320.00 | 3,900.00 | 3,900.00 | 3,900.00 | -8.13% | 36,391 | 
| Oct 15, 2025 | 4,215.00 | 4,280.00 | 4,130.00 | 4,245.00 | 4,245.00 | - | 5,607 | 
| Oct 14, 2025 | 4,255.00 | 4,285.00 | 4,100.00 | 4,245.00 | 4,245.00 | -1.05% | 5,400 | 
| Oct 13, 2025 | 4,100.00 | 4,310.00 | 4,005.00 | 4,290.00 | 4,290.00 | 2.75% | 13,852 | 
| Oct 10, 2025 | 4,250.00 | 4,250.00 | 4,050.00 | 4,175.00 | 4,175.00 | -0.12% | 10,873 | 
| Oct 2, 2025 | 4,020.00 | 4,190.00 | 3,955.00 | 4,180.00 | 4,180.00 | 3.34% | 13,243 | 
| Oct 1, 2025 | 4,020.00 | 4,105.00 | 4,020.00 | 4,045.00 | 4,045.00 | -0.98% | 3,222 | 
| Sep 30, 2025 | 4,040.00 | 4,090.00 | 4,020.00 | 4,085.00 | 4,085.00 | -0.12% | 3,657 | 
| Sep 29, 2025 | 4,100.00 | 4,100.00 | 4,010.00 | 4,090.00 | 4,090.00 | -0.24% | 4,814 | 
| Sep 26, 2025 | 4,095.00 | 4,125.00 | 4,010.00 | 4,100.00 | 4,100.00 | -0.61% | 5,392 | 
| Sep 25, 2025 | 4,145.00 | 4,145.00 | 4,080.00 | 4,125.00 | 4,125.00 | -0.48% | 8,890 | 
| Sep 24, 2025 | 4,095.00 | 4,145.00 | 4,040.00 | 4,145.00 | 4,145.00 | 1.10% | 8,572 | 
| Sep 23, 2025 | 4,065.00 | 4,175.00 | 4,010.00 | 4,100.00 | 4,100.00 | 0.86% | 25,651 | 
| Sep 22, 2025 | 3,890.00 | 4,100.00 | 3,885.00 | 4,065.00 | 4,065.00 | 5.45% | 25,579 | 
| 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 |