Samyoung S&C Co., Ltd. (KOSDAQ:361670)
4,175.00
-5.00 (-0.12%)
At close: Oct 10, 2025
Samyoung S&C Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |