Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea · Delayed Price · Currency is KRW 3,400.00
+185.00 (5.75%)
At close: Jul 31, 2026
Samyoung S&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,710.00 | 2,835.00 | 2,605.00 | 2,680.00 | 2,680.00 | -1.11% | 13,506 |
| Jun 30, 2026 | 2,880.00 | 2,955.00 | 2,710.00 | 2,710.00 | 2,710.00 | -5.90% | 24,628 |
| Jun 29, 2026 | 3,000.00 | 3,000.00 | 2,750.00 | 2,880.00 | 2,880.00 | -4.00% | 52,040 |
| Jun 26, 2026 | 2,570.00 | 3,260.00 | 2,570.00 | 3,000.00 | 3,000.00 | 17.65% | 209,985 |
| Jun 25, 2026 | 2,450.00 | 2,570.00 | 2,445.00 | 2,550.00 | 2,550.00 | 4.08% | 19,758 |
| Jun 24, 2026 | 2,450.00 | 2,535.00 | 2,410.00 | 2,450.00 | 2,450.00 | -2.20% | 9,599 |
| Jun 23, 2026 | 2,510.00 | 2,695.00 | 2,275.00 | 2,505.00 | 2,505.00 | -0.60% | 21,835 |
| Jun 22, 2026 | 2,700.00 | 2,705.00 | 2,445.00 | 2,520.00 | 2,520.00 | -4.91% | 15,363 |
| Jun 19, 2026 | 2,450.00 | 2,650.00 | 2,330.00 | 2,650.00 | 2,650.00 | 11.58% | 33,211 |
| Jun 18, 2026 | 2,600.00 | 2,600.00 | 2,340.00 | 2,375.00 | 2,375.00 | -8.65% | 69,257 |
| Jun 17, 2026 | 2,550.00 | 2,600.00 | 2,425.00 | 2,600.00 | 2,600.00 | 1.96% | 5,611 |
| Jun 16, 2026 | 2,665.00 | 2,665.00 | 2,480.00 | 2,550.00 | 2,550.00 | - | 6,560 |
| Jun 15, 2026 | 2,505.00 | 2,690.00 | 2,435.00 | 2,550.00 | 2,550.00 | 1.80% | 20,122 |
| Jun 12, 2026 | 2,440.00 | 2,575.00 | 2,330.00 | 2,505.00 | 2,505.00 | 2.66% | 6,159 |
| Jun 11, 2026 | 2,435.00 | 2,500.00 | 2,325.00 | 2,440.00 | 2,440.00 | 1.67% | 5,374 |
| Jun 10, 2026 | 2,510.00 | 2,515.00 | 2,260.00 | 2,400.00 | 2,400.00 | -4.19% | 18,950 |
| Jun 9, 2026 | 2,505.00 | 2,505.00 | 2,335.00 | 2,505.00 | 2,505.00 | -0.79% | 19,294 |
| Jun 8, 2026 | 2,495.00 | 2,620.00 | 2,300.00 | 2,525.00 | 2,525.00 | 1.20% | 16,193 |
| Jun 5, 2026 | 2,665.00 | 2,665.00 | 2,475.00 | 2,495.00 | 2,495.00 | -2.35% | 13,061 |
| Jun 4, 2026 | 2,430.00 | 2,650.00 | 2,430.00 | 2,555.00 | 2,555.00 | -3.22% | 11,584 |
| Jun 2, 2026 | 2,740.00 | 2,740.00 | 2,350.00 | 2,640.00 | 2,640.00 | -3.65% | 10,730 |
| Jun 1, 2026 | 2,980.00 | 3,000.00 | 2,685.00 | 2,740.00 | 2,740.00 | -8.67% | 11,509 |
| May 29, 2026 | 2,970.00 | 3,195.00 | 2,855.00 | 3,000.00 | 3,000.00 | 1.01% | 10,038 |
| May 28, 2026 | 2,940.00 | 3,010.00 | 2,940.00 | 2,970.00 | 2,970.00 | 0.51% | 4,901 |
| May 27, 2026 | 3,190.00 | 3,190.00 | 2,955.00 | 2,955.00 | 2,955.00 | -7.51% | 17,518 |
| May 26, 2026 | 3,180.00 | 3,230.00 | 3,115.00 | 3,195.00 | 3,195.00 | 0.47% | 5,930 |
| May 22, 2026 | 3,140.00 | 3,180.00 | 3,075.00 | 3,180.00 | 3,180.00 | 1.27% | 10,330 |
| May 21, 2026 | 3,040.00 | 3,280.00 | 3,000.00 | 3,140.00 | 3,140.00 | 3.29% | 8,001 |
| May 20, 2026 | 2,990.00 | 3,040.00 | 2,965.00 | 3,040.00 | 3,040.00 | 2.01% | 9,700 |