Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 15,000
+600 (4.17%)
Sep 5, 2025, 3:30 PM KST
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 12,340.00 | 12,410.00 | 12,100.00 | 12,290.00 | 12,290.00 | -0.41% | 85,295 |
| Jul 23, 2025 | 12,560.00 | 12,600.00 | 12,060.00 | 12,340.00 | 12,340.00 | -1.83% | 103,363 |
| Jul 22, 2025 | 12,950.00 | 12,990.00 | 12,550.00 | 12,570.00 | 12,570.00 | -2.86% | 109,625 |
| Jul 21, 2025 | 12,900.00 | 13,070.00 | 12,880.00 | 12,940.00 | 12,940.00 | 0.31% | 41,827 |
| Jul 18, 2025 | 12,900.00 | 13,040.00 | 12,770.00 | 12,900.00 | 12,900.00 | -0.23% | 61,408 |
| Jul 17, 2025 | 13,280.00 | 13,280.00 | 12,880.00 | 12,930.00 | 12,930.00 | -0.84% | 73,719 |
| Jul 16, 2025 | 13,290.00 | 13,290.00 | 12,930.00 | 13,040.00 | 13,040.00 | -1.14% | 82,913 |
| Jul 15, 2025 | 12,890.00 | 13,370.00 | 12,800.00 | 13,190.00 | 13,190.00 | 2.49% | 115,116 |
| Jul 14, 2025 | 13,060.00 | 13,120.00 | 12,670.00 | 12,870.00 | 12,870.00 | -1.30% | 130,436 |
| Jul 11, 2025 | 13,120.00 | 13,210.00 | 13,020.00 | 13,040.00 | 13,040.00 | -0.46% | 73,720 |
| Jul 10, 2025 | 13,310.00 | 13,310.00 | 13,090.00 | 13,100.00 | 13,100.00 | -1.21% | 74,199 |
| Jul 9, 2025 | 13,180.00 | 13,370.00 | 13,150.00 | 13,260.00 | 13,260.00 | 0.84% | 72,102 |
| Jul 8, 2025 | 13,060.00 | 13,170.00 | 12,880.00 | 13,150.00 | 13,150.00 | 0.84% | 61,883 |
| Jul 7, 2025 | 13,350.00 | 13,350.00 | 13,000.00 | 13,040.00 | 13,040.00 | -2.40% | 103,353 |
| Jul 4, 2025 | 13,530.00 | 13,620.00 | 13,300.00 | 13,360.00 | 13,360.00 | -0.15% | 75,686 |
| Jul 3, 2025 | 13,610.00 | 13,690.00 | 13,200.00 | 13,380.00 | 13,380.00 | -1.04% | 102,448 |
| Jul 2, 2025 | 13,820.00 | 13,870.00 | 13,250.00 | 13,520.00 | 13,520.00 | -2.10% | 154,237 |
| Jul 1, 2025 | 14,110.00 | 14,230.00 | 13,740.00 | 13,810.00 | 13,810.00 | -2.13% | 223,571 |
| Jun 30, 2025 | 14,180.00 | 14,550.00 | 14,090.00 | 14,110.00 | 14,110.00 | 0.36% | 161,539 |
| Jun 27, 2025 | 14,250.00 | 14,400.00 | 14,000.00 | 14,060.00 | 14,060.00 | -0.28% | 184,983 |