Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea · Delayed Price · Currency is KRW 4,055.00
-15.00 (-0.37%)
Last updated: Aug 29, 2025, 9:20 AM KST
Samyoung S&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,025.00 | 4,075.00 | 4,025.00 | 4,070.00 | - | 0.37% | 4,806 |
| Aug 27, 2025 | 4,090.00 | 4,190.00 | 4,010.00 | 4,055.00 | - | 1.00% | 16,762 |
| Aug 26, 2025 | 4,185.00 | 4,210.00 | 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 | - | -0.12% | 753 |
| Aug 22, 2025 | 4,215.00 | 4,225.00 | 4,110.00 | 4,215.00 | - | - | 2,933 |
| Aug 21, 2025 | 4,285.00 | 4,285.00 | 4,165.00 | 4,215.00 | - | - | 930 |
| Aug 20, 2025 | 4,245.00 | 4,245.00 | 4,050.00 | 4,215.00 | - | 1.44% | 4,701 |
| Aug 19, 2025 | 4,140.00 | 4,210.00 | 4,080.00 | 4,155.00 | - | 0.36% | 4,483 |
| Aug 18, 2025 | 4,265.00 | 4,265.00 | 4,095.00 | 4,140.00 | - | -2.93% | 9,832 |
| Aug 14, 2025 | 4,190.00 | 4,270.00 | 4,190.00 | 4,265.00 | - | 0.95% | 2,774 |
| Aug 13, 2025 | 4,220.00 | 4,230.00 | 4,190.00 | 4,225.00 | - | 0.12% | 5,031 |
| Aug 12, 2025 | 4,245.00 | 4,245.00 | 4,075.00 | 4,220.00 | - | -0.24% | 8,081 |
| Aug 11, 2025 | 4,285.00 | 4,285.00 | 4,205.00 | 4,230.00 | - | -0.82% | 3,053 |
| Aug 8, 2025 | 4,260.00 | 4,275.00 | 4,230.00 | 4,265.00 | - | 0.12% | 3,933 |
| 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 |