Skip to main content
logo
Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
+60.00 (2.01%)
At close: May 20, 2026

Samyoung S&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,990.003,040.002,965.003,040.003,040.002.01%9,700
May 19, 20263,200.003,200.002,915.002,980.002,980.00-3.87%11,437
May 18, 20263,055.003,110.002,985.003,100.003,100.001.31%3,950
May 15, 20263,080.003,225.003,025.003,060.003,060.00-0.65%2,905
May 14, 20263,100.003,225.003,010.003,080.003,080.000.16%4,626
May 13, 20263,060.003,240.003,030.003,075.003,075.00-0.32%4,565
May 12, 20263,025.003,200.002,930.003,085.003,085.001.98%22,809
May 11, 20263,170.003,170.003,025.003,025.003,025.00-4.57%9,046
May 8, 20263,090.003,185.003,090.003,170.003,170.00-0.78%10,739
May 7, 20263,265.003,285.003,045.003,195.003,195.00-2.14%10,858
May 6, 20263,325.003,325.003,195.003,265.003,265.00-1.80%8,501
May 4, 20263,450.003,500.003,300.003,325.003,325.00-3.34%14,643
Apr 30, 20263,320.003,500.003,220.003,440.003,440.004.24%13,875
Apr 29, 20263,420.003,420.003,295.003,300.003,300.00-2.22%12,282
Apr 28, 20263,340.003,410.003,220.003,375.003,375.004.65%20,504
Apr 27, 20263,210.003,280.003,195.003,225.003,225.001.42%6,101
Apr 24, 20263,115.003,180.003,110.003,180.003,180.001.92%4,552
Apr 23, 20263,195.003,235.003,110.003,120.003,120.00-2.19%4,642
Apr 22, 20263,170.003,190.003,125.003,190.003,190.002.08%5,617
Apr 21, 20263,245.003,280.003,100.003,125.003,125.00-3.70%25,907
Apr 20, 20263,305.003,390.003,215.003,245.003,245.00-1.82%10,304
Apr 17, 20263,325.003,325.003,275.003,305.003,305.00-0.30%6,247
Apr 16, 20263,365.003,365.003,300.003,315.003,315.00-0.60%7,780
Apr 15, 20263,475.003,475.003,310.003,335.003,335.000.76%12,423
Apr 14, 20263,540.003,540.003,305.003,310.003,310.00-5.56%35,277
Apr 13, 20263,310.003,560.003,310.003,505.003,505.005.89%25,953
Apr 10, 20263,345.003,355.003,245.003,310.003,310.002.00%16,337
Apr 9, 20263,205.003,335.003,205.003,245.003,245.001.41%14,001
Apr 8, 20263,100.003,220.003,100.003,200.003,200.003.39%12,879
Apr 7, 20263,035.003,110.003,035.003,095.003,095.002.15%5,808
Apr 6, 20263,095.003,095.002,995.003,030.003,030.00-20,546
Apr 3, 20263,000.003,045.003,000.003,030.003,030.001.00%19,697
Apr 2, 20263,000.003,030.002,950.003,000.003,000.000.67%33,415
Apr 1, 20263,025.003,025.002,850.002,980.002,980.004.75%24,680
Mar 31, 20262,810.002,905.002,725.002,845.002,845.001.25%21,707
Mar 30, 20262,810.002,920.002,775.002,810.002,810.000.18%18,466
Mar 27, 20262,800.002,900.002,760.002,805.002,805.000.72%19,332
Mar 26, 20262,860.002,890.002,745.002,785.002,785.00-2.11%12,690
Mar 25, 20262,850.002,985.002,785.002,845.002,845.00-1.22%19,922
Mar 24, 20262,740.002,920.002,705.002,880.002,880.005.11%12,116
Mar 23, 20262,765.002,800.002,740.002,740.002,740.00-0.90%9,722
Mar 20, 20262,790.002,915.002,700.002,765.002,765.00-1.78%13,910
Mar 19, 20262,900.002,900.002,805.002,815.002,815.00-2.93%3,690
Mar 18, 20263,170.003,170.002,865.002,900.002,900.00-0.34%12,038
Mar 17, 20262,940.002,995.002,860.002,910.002,910.003.56%15,927
Mar 16, 20262,865.003,175.002,810.002,810.002,810.00-16,664
Mar 13, 20262,840.002,915.002,780.002,810.002,810.000.36%13,920
Mar 12, 20262,905.002,905.002,730.002,800.002,800.00-14,949
Mar 11, 20262,700.002,930.002,690.002,800.002,800.003.90%14,948
Mar 10, 20262,780.002,830.002,625.002,695.002,695.00-3.75%11,916