Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea · Delayed Price · Currency is KRW 3,585.00
+25.00 (0.70%)
At close: Sep 11, 2026
Samyoung S&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3,580.00 | 3,650.00 | 3,550.00 | 3,640.00 | 3,640.00 | 1.11% | 15,574 |
| Aug 6, 2026 | 3,580.00 | 3,625.00 | 3,490.00 | 3,600.00 | 3,600.00 | -0.14% | 10,482 |
| Aug 5, 2026 | 3,590.00 | 3,645.00 | 3,500.00 | 3,605.00 | 3,605.00 | 0.70% | 22,781 |
| Aug 4, 2026 | 3,400.00 | 3,580.00 | 3,330.00 | 3,580.00 | 3,580.00 | 5.29% | 29,402 |
| Aug 3, 2026 | 3,350.00 | 3,400.00 | 3,180.00 | 3,400.00 | 3,400.00 | - | 14,597 |
| Jul 31, 2026 | 3,320.00 | 3,400.00 | 3,240.00 | 3,400.00 | 3,400.00 | 5.75% | 8,582 |
| Jul 30, 2026 | 3,215.00 | 3,295.00 | 3,170.00 | 3,215.00 | 3,215.00 | - | 5,057 |
| Jul 29, 2026 | 3,380.00 | 3,380.00 | 3,050.00 | 3,215.00 | 3,215.00 | 1.74% | 10,148 |
| Jul 28, 2026 | 3,430.00 | 3,430.00 | 3,120.00 | 3,160.00 | 3,160.00 | -7.87% | 4,594 |
| Jul 27, 2026 | 3,375.00 | 3,480.00 | 3,250.00 | 3,430.00 | 3,430.00 | 0.88% | 8,659 |
| Jul 24, 2026 | 3,515.00 | 3,515.00 | 3,365.00 | 3,400.00 | 3,400.00 | -2.86% | 4,462 |
| Jul 23, 2026 | 3,475.00 | 3,550.00 | 3,210.00 | 3,500.00 | 3,500.00 | 1.89% | 34,478 |
| Jul 22, 2026 | 3,470.00 | 3,470.00 | 3,300.00 | 3,435.00 | 3,435.00 | 1.18% | 15,232 |
| Jul 21, 2026 | 3,315.00 | 3,415.00 | 3,280.00 | 3,395.00 | 3,395.00 | 2.41% | 14,628 |
| Jul 20, 2026 | 3,450.00 | 3,495.00 | 3,265.00 | 3,315.00 | 3,315.00 | -5.15% | 11,790 |
| Jul 16, 2026 | 3,530.00 | 3,540.00 | 3,470.00 | 3,495.00 | 3,495.00 | -1.55% | 4,561 |
| Jul 15, 2026 | 3,400.00 | 3,555.00 | 3,395.00 | 3,550.00 | 3,550.00 | 4.41% | 42,707 |
| Jul 14, 2026 | 3,430.00 | 3,430.00 | 3,350.00 | 3,400.00 | 3,400.00 | -0.87% | 14,551 |
| Jul 13, 2026 | 3,440.00 | 3,440.00 | 3,305.00 | 3,430.00 | 3,430.00 | -0.29% | 16,696 |
| Jul 10, 2026 | 3,125.00 | 3,560.00 | 3,100.00 | 3,440.00 | 3,440.00 | 9.21% | 37,858 |
| Jul 9, 2026 | 3,055.00 | 3,180.00 | 3,055.00 | 3,150.00 | 3,150.00 | 4.65% | 8,796 |
| Jul 8, 2026 | 3,060.00 | 3,100.00 | 2,910.00 | 3,010.00 | 3,010.00 | -1.47% | 6,647 |
| Jul 7, 2026 | 3,030.00 | 3,135.00 | 2,950.00 | 3,055.00 | 3,055.00 | 1.83% | 6,909 |
| Jul 6, 2026 | 2,885.00 | 3,000.00 | 2,840.00 | 3,000.00 | 3,000.00 | 3.99% | 20,118 |
| Jul 3, 2026 | 2,885.00 | 2,990.00 | 2,735.00 | 2,885.00 | 2,885.00 | -1.03% | 15,493 |
| Jul 2, 2026 | 2,660.00 | 2,915.00 | 2,590.00 | 2,915.00 | 2,915.00 | 8.77% | 44,483 |