Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 27,200
+5,200 (23.64%)
Oct 10, 2025, 3:30 PM KST
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22,150.00 | 28,150.00 | 21,650.00 | 27,200.00 | 27,200.00 | 23.64% | 8,914,319 |
| Oct 2, 2025 | 23,050.00 | 23,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | -4.97% | 1,244,832 |
| Oct 1, 2025 | 24,600.00 | 24,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.34% | 1,736,495 |
| Sep 30, 2025 | 22,900.00 | 25,750.00 | 21,400.00 | 23,950.00 | 23,950.00 | 4.59% | 6,950,004 |
| Sep 29, 2025 | 22,750.00 | 23,450.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1.55% | 1,817,190 |
| Sep 26, 2025 | 22,550.00 | 23,850.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2.04% | 3,367,919 |
| Sep 25, 2025 | 22,600.00 | 25,100.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.91% | 10,483,367 |
| Sep 24, 2025 | 22,350.00 | 23,100.00 | 21,375.00 | 21,900.00 | 21,900.00 | -2.01% | 1,410,654 |
| Sep 23, 2025 | 22,100.00 | 24,000.00 | 22,100.00 | 22,350.00 | 22,350.00 | 1.59% | 5,771,742 |
| Sep 22, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.12% | 1,790,854 |
| Sep 19, 2025 | 22,850.00 | 23,000.00 | 21,650.00 | 22,250.00 | 22,250.00 | -5.72% | 1,971,426 |
| Sep 18, 2025 | 21,050.00 | 24,200.00 | 20,600.00 | 23,600.00 | 23,600.00 | 12.65% | 3,125,235 |
| Sep 17, 2025 | 19,990.00 | 21,200.00 | 19,000.00 | 20,950.00 | 20,950.00 | 6.67% | 1,893,896 |
| Sep 16, 2025 | 20,500.00 | 20,800.00 | 19,560.00 | 19,640.00 | 19,640.00 | -4.66% | 791,465 |
| Sep 15, 2025 | 21,150.00 | 21,950.00 | 20,100.00 | 20,600.00 | 20,600.00 | - | 1,355,407 |
| Sep 12, 2025 | 21,100.00 | 21,250.00 | 20,100.00 | 20,600.00 | 20,600.00 | -3.96% | 1,365,697 |
| Sep 11, 2025 | 20,000.00 | 21,900.00 | 19,790.00 | 21,450.00 | 21,450.00 | 6.19% | 4,365,566 |
| Sep 10, 2025 | 20,400.00 | 20,550.00 | 19,400.00 | 20,200.00 | 20,200.00 | 4.50% | 3,314,135 |
| Sep 9, 2025 | 17,750.00 | 19,330.00 | 17,140.00 | 19,330.00 | 19,330.00 | 29.99% | 9,554,088 |
| Sep 8, 2025 | 15,030.00 | 15,120.00 | 14,710.00 | 14,870.00 | 14,870.00 | -0.87% | 348,624 |
| Sep 5, 2025 | 14,560.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 4.17% | 525,523 |
| Sep 4, 2025 | 15,070.00 | 15,070.00 | 14,280.00 | 14,400.00 | 14,400.00 | -4.64% | 625,062 |
| Sep 3, 2025 | 15,100.00 | 15,640.00 | 14,600.00 | 15,100.00 | 15,100.00 | 0.13% | 1,180,867 |
| Sep 2, 2025 | 14,700.00 | 15,910.00 | 14,300.00 | 15,080.00 | 15,080.00 | 4.36% | 3,338,720 |
| Sep 1, 2025 | 14,700.00 | 14,860.00 | 14,310.00 | 14,450.00 | 14,450.00 | 1.40% | 733,550 |
| Aug 29, 2025 | 14,000.00 | 14,460.00 | 13,700.00 | 14,250.00 | 14,250.00 | 3.04% | 747,034 |
| Aug 28, 2025 | 14,410.00 | 14,800.00 | 13,650.00 | 13,830.00 | 13,830.00 | 2.22% | 1,192,206 |
| Aug 27, 2025 | 13,500.00 | 13,670.00 | 13,230.00 | 13,530.00 | 13,530.00 | -0.07% | 324,621 |
| Aug 26, 2025 | 13,140.00 | 13,970.00 | 13,000.00 | 13,540.00 | 13,540.00 | 0.67% | 1,090,532 |
| Aug 25, 2025 | 11,800.00 | 14,200.00 | 11,750.00 | 13,450.00 | 13,450.00 | 15.75% | 3,421,290 |
| Aug 22, 2025 | 11,780.00 | 11,780.00 | 11,490.00 | 11,620.00 | 11,620.00 | 0.78% | 48,191 |
| Aug 21, 2025 | 11,480.00 | 11,810.00 | 11,410.00 | 11,530.00 | 11,530.00 | 3.22% | 93,499 |
| Aug 20, 2025 | 11,170.00 | 11,330.00 | 11,000.00 | 11,170.00 | 11,170.00 | -2.87% | 84,916 |
| Aug 19, 2025 | 11,650.00 | 11,830.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.29% | 74,731 |
| Aug 18, 2025 | 12,130.00 | 12,130.00 | 11,770.00 | 11,770.00 | 11,770.00 | -3.05% | 51,472 |
| Aug 14, 2025 | 12,070.00 | 12,240.00 | 11,990.00 | 12,140.00 | 12,140.00 | 1.17% | 47,943 |
| Aug 13, 2025 | 12,080.00 | 12,230.00 | 11,910.00 | 12,000.00 | 12,000.00 | -0.99% | 50,438 |
| Aug 12, 2025 | 12,120.00 | 12,450.00 | 12,110.00 | 12,120.00 | 12,120.00 | -0.82% | 71,386 |
| Aug 11, 2025 | 12,290.00 | 12,380.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.41% | 36,333 |
| Aug 8, 2025 | 12,350.00 | 12,430.00 | 12,170.00 | 12,170.00 | 12,170.00 | -0.98% | 53,456 |
| Aug 7, 2025 | 12,200.00 | 12,420.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.57% | 58,212 |
| Aug 6, 2025 | 12,350.00 | 12,460.00 | 12,170.00 | 12,220.00 | 12,220.00 | 0.99% | 117,239 |
| Aug 5, 2025 | 11,940.00 | 12,170.00 | 11,840.00 | 12,100.00 | 12,100.00 | 1.77% | 54,360 |
| Aug 4, 2025 | 11,390.00 | 11,890.00 | 11,390.00 | 11,890.00 | 11,890.00 | 3.66% | 72,184 |
| Aug 1, 2025 | 12,030.00 | 12,070.00 | 11,400.00 | 11,470.00 | 11,470.00 | -5.05% | 210,519 |
| Jul 31, 2025 | 12,170.00 | 12,240.00 | 12,010.00 | 12,080.00 | 12,080.00 | -0.74% | 70,360 |
| Jul 30, 2025 | 12,000.00 | 12,290.00 | 12,000.00 | 12,170.00 | 12,170.00 | - | 59,224 |
| Jul 29, 2025 | 12,050.00 | 12,190.00 | 11,890.00 | 12,170.00 | 12,170.00 | 0.41% | 53,472 |
| Jul 28, 2025 | 12,160.00 | 12,290.00 | 11,960.00 | 12,120.00 | 12,120.00 | -1.62% | 94,697 |
| Jul 25, 2025 | 12,210.00 | 12,320.00 | 12,120.00 | 12,320.00 | 12,320.00 | 0.24% | 46,029 |