Skip to main content
logo
Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
-225.00 (-8.65%)
At close: Jun 18, 2026

Samyoung S&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,600.002,600.002,340.002,375.002,375.00-8.65%69,257
Jun 17, 20262,550.002,600.002,425.002,600.002,600.001.96%5,611
Jun 16, 20262,665.002,665.002,480.002,550.002,550.00-6,560
Jun 15, 20262,505.002,690.002,435.002,550.002,550.001.80%20,122
Jun 12, 20262,440.002,575.002,330.002,505.002,505.002.66%6,159
Jun 11, 20262,435.002,500.002,325.002,440.002,440.001.67%5,374
Jun 10, 20262,510.002,515.002,260.002,400.002,400.00-4.19%18,950
Jun 9, 20262,505.002,505.002,335.002,505.002,505.00-0.79%19,294
Jun 8, 20262,495.002,620.002,300.002,525.002,525.001.20%16,193
Jun 5, 20262,665.002,665.002,475.002,495.002,495.00-2.35%13,061
Jun 4, 20262,430.002,650.002,430.002,555.002,555.00-3.22%11,584
Jun 2, 20262,740.002,740.002,350.002,640.002,640.00-3.65%10,730
Jun 1, 20262,980.003,000.002,685.002,740.002,740.00-8.67%11,509
May 29, 20262,970.003,195.002,855.003,000.003,000.001.01%10,038
May 28, 20262,940.003,010.002,940.002,970.002,970.000.51%4,901
May 27, 20263,190.003,190.002,955.002,955.002,955.00-7.51%17,518
May 26, 20263,180.003,230.003,115.003,195.003,195.000.47%5,930
May 22, 20263,140.003,180.003,075.003,180.003,180.001.27%10,330
May 21, 20263,040.003,280.003,000.003,140.003,140.003.29%8,001
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