Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea · Delayed Price · Currency is KRW 4,050.00
-35.00 (-0.86%)
At close: Oct 23, 2026
Samyoung S&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,100.00 | 4,150.00 | 3,935.00 | 4,050.00 | 4,050.00 | -0.86% | 26,649 |
| Oct 22, 2026 | 4,095.00 | 4,105.00 | 4,010.00 | 4,085.00 | 4,085.00 | 0.25% | 34,342 |
| Oct 21, 2026 | 4,100.00 | 4,110.00 | 3,980.00 | 4,075.00 | 4,075.00 | 0.12% | 8,263 |
| Oct 20, 2026 | 4,090.00 | 4,110.00 | 3,980.00 | 4,070.00 | 4,070.00 | -0.25% | 4,215 |
| Oct 19, 2026 | 3,845.00 | 4,095.00 | 3,820.00 | 4,080.00 | 4,080.00 | 4.08% | 15,758 |
| Oct 16, 2026 | 3,840.00 | 3,955.00 | 3,775.00 | 3,920.00 | 3,920.00 | 1.03% | 6,738 |
| Oct 15, 2026 | 4,010.00 | 4,030.00 | 3,755.00 | 3,880.00 | 3,880.00 | -2.63% | 8,223 |
| Oct 14, 2026 | 4,000.00 | 4,075.00 | 3,755.00 | 3,985.00 | 3,985.00 | 0.89% | 11,135 |
| Oct 13, 2026 | 3,995.00 | 4,095.00 | 3,815.00 | 3,950.00 | 3,950.00 | -1.86% | 3,100 |
| Oct 12, 2026 | 3,980.00 | 4,095.00 | 3,865.00 | 4,025.00 | 4,025.00 | 0.63% | 4,656 |
| Oct 8, 2026 | 3,930.00 | 4,080.00 | 3,750.00 | 4,000.00 | 4,000.00 | 2.56% | 12,540 |
| Oct 7, 2026 | 3,920.00 | 3,960.00 | 3,845.00 | 3,900.00 | 3,900.00 | -0.51% | 4,097 |
| Oct 6, 2026 | 3,870.00 | 3,965.00 | 3,805.00 | 3,920.00 | 3,920.00 | 1.29% | 5,952 |
| Oct 2, 2026 | 3,720.00 | 3,895.00 | 3,700.00 | 3,870.00 | 3,870.00 | 3.48% | 15,149 |
| Oct 1, 2026 | 3,650.00 | 3,750.00 | 3,650.00 | 3,740.00 | 3,740.00 | 1.63% | 10,996 |
| Sep 30, 2026 | 3,650.00 | 3,690.00 | 3,600.00 | 3,680.00 | 3,680.00 | 0.82% | 4,989 |
| Sep 29, 2026 | 3,600.00 | 3,650.00 | 3,505.00 | 3,650.00 | 3,650.00 | 0.97% | 10,415 |
| Sep 28, 2026 | 3,590.00 | 3,615.00 | 3,520.00 | 3,615.00 | 3,615.00 | 0.70% | 23,038 |
| Sep 23, 2026 | 3,435.00 | 3,590.00 | 3,435.00 | 3,590.00 | 3,590.00 | - | 8,677 |
| Sep 22, 2026 | 3,585.00 | 3,590.00 | 3,535.00 | 3,590.00 | 3,590.00 | -0.55% | 2,916 |
| Sep 21, 2026 | 3,630.00 | 3,630.00 | 3,410.00 | 3,610.00 | 3,610.00 | 0.70% | 6,606 |
| Sep 18, 2026 | 3,600.00 | 3,605.00 | 3,435.00 | 3,585.00 | 3,585.00 | -0.42% | 2,423 |
| Sep 17, 2026 | 3,600.00 | 3,605.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 4,108 |
| Sep 16, 2026 | 3,595.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 0.28% | 798 |
| Sep 15, 2026 | 3,535.00 | 3,590.00 | 3,400.00 | 3,590.00 | 3,590.00 | 1.56% | 1,179 |
| Sep 14, 2026 | 3,585.00 | 3,585.00 | 3,485.00 | 3,535.00 | 3,535.00 | -1.39% | 2,776 |
| Sep 11, 2026 | 3,605.00 | 3,605.00 | 3,490.00 | 3,585.00 | 3,585.00 | 0.70% | 1,364 |
| Sep 10, 2026 | 3,595.00 | 3,595.00 | 3,495.00 | 3,560.00 | 3,560.00 | 0.71% | 1,059 |
| Sep 9, 2026 | 3,525.00 | 3,550.00 | 3,500.00 | 3,535.00 | 3,535.00 | 0.14% | 1,521 |
| Sep 8, 2026 | 3,545.00 | 3,545.00 | 3,495.00 | 3,530.00 | 3,530.00 | - | 2,620 |
| Sep 7, 2026 | 3,645.00 | 3,645.00 | 3,400.00 | 3,530.00 | 3,530.00 | -1.26% | 8,027 |
| Sep 4, 2026 | 3,655.00 | 3,655.00 | 3,440.00 | 3,575.00 | 3,575.00 | -1.79% | 7,018 |
| Sep 3, 2026 | 3,650.00 | 3,650.00 | 3,520.00 | 3,640.00 | 3,640.00 | 0.14% | 14,547 |
| Sep 2, 2026 | 3,670.00 | 3,670.00 | 3,515.00 | 3,635.00 | 3,635.00 | -0.41% | 1,486 |
| Sep 1, 2026 | 3,655.00 | 3,655.00 | 3,575.00 | 3,650.00 | 3,650.00 | 1.11% | 5,067 |
| Aug 31, 2026 | 3,625.00 | 3,625.00 | 3,520.00 | 3,610.00 | 3,610.00 | -0.55% | 2,504 |
| Aug 28, 2026 | 3,645.00 | 3,665.00 | 3,560.00 | 3,630.00 | 3,630.00 | -0.41% | 1,511 |
| Aug 27, 2026 | 3,630.00 | 3,655.00 | 3,590.00 | 3,645.00 | 3,645.00 | 0.41% | 3,946 |
| Aug 26, 2026 | 3,660.00 | 3,660.00 | 3,575.00 | 3,630.00 | 3,630.00 | -0.55% | 3,334 |
| Aug 25, 2026 | 3,650.00 | 3,650.00 | 3,455.00 | 3,650.00 | 3,650.00 | - | 11,136 |
| Aug 24, 2026 | 3,675.00 | 3,675.00 | 3,480.00 | 3,650.00 | 3,650.00 | 0.83% | 2,124 |
| Aug 21, 2026 | 3,630.00 | 3,660.00 | 3,550.00 | 3,620.00 | 3,620.00 | -0.28% | 2,599 |
| Aug 20, 2026 | 3,630.00 | 3,660.00 | 3,550.00 | 3,630.00 | 3,630.00 | - | 21,660 |
| Aug 19, 2026 | 3,610.00 | 3,675.00 | 3,550.00 | 3,630.00 | 3,630.00 | - | 2,636 |
| Aug 18, 2026 | 3,655.00 | 3,665.00 | 3,550.00 | 3,630.00 | 3,630.00 | -0.68% | 7,275 |
| Aug 14, 2026 | 3,655.00 | 3,670.00 | 3,580.00 | 3,655.00 | 3,655.00 | 0.14% | 3,370 |
| Aug 13, 2026 | 3,650.00 | 3,650.00 | 3,600.00 | 3,650.00 | 3,650.00 | 0.14% | 5,730 |
| Aug 12, 2026 | 3,640.00 | 3,670.00 | 3,365.00 | 3,645.00 | 3,645.00 | 0.14% | 6,019 |
| Aug 11, 2026 | 3,650.00 | 3,655.00 | 3,580.00 | 3,640.00 | 3,640.00 | - | 15,777 |
| Aug 10, 2026 | 3,650.00 | 3,690.00 | 3,585.00 | 3,640.00 | 3,640.00 | - | 8,906 |