Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 55,500
-500 (-0.89%)
At close: Mar 20, 2026
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 56,000.00 | 56,300.00 | 54,300.00 | 55,500.00 | 55,500.00 | -0.89% | 217,856 |
| Mar 19, 2026 | 53,900.00 | 57,200.00 | 53,600.00 | 56,000.00 | 56,000.00 | -0.36% | 281,515 |
| Mar 18, 2026 | 56,800.00 | 56,800.00 | 54,000.00 | 56,200.00 | 56,200.00 | 2.74% | 346,387 |
| Mar 17, 2026 | 54,100.00 | 55,600.00 | 51,700.00 | 54,700.00 | 54,700.00 | 13.84% | 695,999 |
| Mar 16, 2026 | 49,850.00 | 50,100.00 | 47,800.00 | 48,050.00 | 48,050.00 | -4.85% | 184,277 |
| Mar 13, 2026 | 50,100.00 | 51,100.00 | 49,000.00 | 50,500.00 | 50,500.00 | -2.70% | 132,736 |
| Mar 12, 2026 | 51,700.00 | 52,600.00 | 50,800.00 | 51,900.00 | 51,900.00 | 0.39% | 125,697 |
| Mar 11, 2026 | 54,600.00 | 55,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | -1.71% | 248,031 |
| Mar 10, 2026 | 54,600.00 | 54,600.00 | 51,300.00 | 52,600.00 | 52,600.00 | 0.96% | 283,752 |
| Mar 9, 2026 | 53,000.00 | 54,800.00 | 50,200.00 | 52,100.00 | 52,100.00 | -7.46% | 278,413 |
| Mar 6, 2026 | 49,050.00 | 56,300.00 | 48,000.00 | 56,300.00 | 56,300.00 | 13.62% | 469,345 |
| Mar 5, 2026 | 46,900.00 | 50,600.00 | 46,900.00 | 49,550.00 | 49,550.00 | 15.77% | 340,847 |
| Mar 4, 2026 | 48,850.00 | 52,100.00 | 42,300.00 | 42,800.00 | 42,800.00 | -20.00% | 598,006 |
| Mar 3, 2026 | 57,300.00 | 60,500.00 | 53,400.00 | 53,500.00 | 53,500.00 | -10.83% | 490,737 |
| Feb 27, 2026 | 58,200.00 | 60,600.00 | 56,500.00 | 60,000.00 | 60,000.00 | 1.69% | 452,349 |
| Feb 26, 2026 | 60,200.00 | 61,000.00 | 58,000.00 | 59,000.00 | 59,000.00 | 2.79% | 511,207 |
| Feb 25, 2026 | 55,300.00 | 57,700.00 | 52,600.00 | 57,400.00 | 57,400.00 | 8.10% | 813,530 |
| Feb 24, 2026 | 50,800.00 | 53,100.00 | 49,800.00 | 53,100.00 | 53,100.00 | 3.51% | 469,153 |
| Feb 23, 2026 | 53,900.00 | 54,000.00 | 49,700.00 | 51,300.00 | 51,300.00 | 4.37% | 721,127 |
| Feb 20, 2026 | 53,300.00 | 53,400.00 | 49,000.00 | 49,150.00 | 49,150.00 | -6.38% | 2,875,081 |
| Feb 19, 2026 | 52,800.00 | 53,700.00 | 50,300.00 | 52,500.00 | 52,500.00 | - | 319,914 |
| Feb 13, 2026 | 53,700.00 | 54,100.00 | 51,800.00 | 52,500.00 | 52,500.00 | -3.85% | 239,622 |
| Feb 12, 2026 | 56,500.00 | 56,500.00 | 54,300.00 | 54,600.00 | 54,600.00 | -1.97% | 135,430 |
| Feb 11, 2026 | 56,600.00 | 57,000.00 | 55,200.00 | 55,700.00 | 55,700.00 | -2.45% | 139,468 |
| Feb 10, 2026 | 58,800.00 | 60,800.00 | 56,400.00 | 57,100.00 | 57,100.00 | 1.24% | 255,413 |
| Feb 9, 2026 | 57,900.00 | 58,400.00 | 55,300.00 | 56,400.00 | 56,400.00 | 0.89% | 204,746 |
| Feb 6, 2026 | 55,400.00 | 57,100.00 | 54,300.00 | 55,900.00 | 55,900.00 | -5.09% | 232,308 |
| Feb 5, 2026 | 60,100.00 | 61,900.00 | 58,500.00 | 58,900.00 | 58,900.00 | -4.85% | 200,762 |
| Feb 4, 2026 | 63,500.00 | 64,400.00 | 61,100.00 | 61,900.00 | 61,900.00 | -2.21% | 216,801 |
| Feb 3, 2026 | 62,300.00 | 64,800.00 | 61,400.00 | 63,300.00 | 63,300.00 | 4.80% | 214,101 |
| Feb 2, 2026 | 64,400.00 | 66,600.00 | 60,300.00 | 60,400.00 | 60,400.00 | -9.85% | 410,581 |
| Jan 30, 2026 | 69,200.00 | 69,800.00 | 66,500.00 | 67,000.00 | 67,000.00 | -0.89% | 340,713 |
| Jan 29, 2026 | 69,000.00 | 70,100.00 | 66,000.00 | 67,600.00 | 67,600.00 | -3.01% | 372,254 |
| Jan 28, 2026 | 65,700.00 | 70,700.00 | 64,200.00 | 69,700.00 | 69,700.00 | 8.06% | 816,660 |
| Jan 27, 2026 | 63,800.00 | 67,700.00 | 63,400.00 | 64,500.00 | 64,500.00 | -1.83% | 308,362 |
| Jan 26, 2026 | 60,800.00 | 67,200.00 | 60,300.00 | 65,700.00 | 65,700.00 | 3.14% | 612,247 |
| Jan 23, 2026 | 65,700.00 | 67,500.00 | 63,500.00 | 63,700.00 | 63,700.00 | -4.64% | 434,564 |
| Jan 22, 2026 | 72,100.00 | 72,200.00 | 66,600.00 | 66,800.00 | 66,800.00 | -6.44% | 538,057 |
| Jan 21, 2026 | 66,500.00 | 71,500.00 | 66,400.00 | 71,400.00 | 71,400.00 | 1.71% | 628,617 |
| Jan 20, 2026 | 75,700.00 | 76,300.00 | 67,700.00 | 70,200.00 | 70,200.00 | -4.10% | 671,499 |
| Jan 19, 2026 | 71,800.00 | 74,300.00 | 69,900.00 | 73,200.00 | 73,200.00 | 3.24% | 801,986 |
| Jan 16, 2026 | 67,000.00 | 76,900.00 | 66,800.00 | 70,900.00 | 70,900.00 | 9.58% | 2,287,740 |
| Jan 15, 2026 | 62,000.00 | 65,600.00 | 61,100.00 | 64,700.00 | 64,700.00 | 2.54% | 568,652 |
| Jan 14, 2026 | 67,200.00 | 67,200.00 | 61,700.00 | 63,100.00 | 63,100.00 | -3.07% | 448,156 |
| Jan 13, 2026 | 65,500.00 | 65,500.00 | 63,600.00 | 65,100.00 | 65,100.00 | 0.77% | 409,232 |
| Jan 12, 2026 | 63,300.00 | 67,400.00 | 62,300.00 | 64,600.00 | 64,600.00 | 0.16% | 803,785 |
| Jan 9, 2026 | 64,700.00 | 64,700.00 | 60,300.00 | 64,500.00 | 64,500.00 | 0.94% | 699,714 |
| Jan 8, 2026 | 64,300.00 | 65,600.00 | 61,200.00 | 63,900.00 | 63,900.00 | 4.58% | 1,004,576 |
| Jan 7, 2026 | 57,400.00 | 64,000.00 | 56,000.00 | 61,100.00 | 61,100.00 | 10.09% | 2,130,537 |
| Jan 6, 2026 | 59,100.00 | 66,000.00 | 55,500.00 | 55,500.00 | 55,500.00 | -3.48% | 1,753,281 |