Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 49,250
+1,700 (3.58%)
Jun 10, 2026, 3:30 PM KST
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 46,900.00 | 50,700.00 | 46,350.00 | 49,250.00 | 49,250.00 | 3.58% | 234,999 |
| Jun 9, 2026 | 42,400.00 | 47,900.00 | 42,400.00 | 47,550.00 | 47,550.00 | 12.41% | 208,161 |
| Jun 8, 2026 | 39,900.00 | 43,750.00 | 39,900.00 | 42,300.00 | 42,300.00 | -9.03% | 212,661 |
| Jun 5, 2026 | 46,000.00 | 49,500.00 | 45,000.00 | 46,500.00 | 46,500.00 | -2.92% | 151,052 |
| Jun 4, 2026 | 46,850.00 | 51,800.00 | 45,400.00 | 47,900.00 | 47,900.00 | -1.84% | 201,229 |
| Jun 2, 2026 | 51,500.00 | 53,300.00 | 48,000.00 | 48,800.00 | 48,800.00 | -6.15% | 288,401 |
| Jun 1, 2026 | 51,300.00 | 54,300.00 | 50,500.00 | 52,000.00 | 52,000.00 | 1.76% | 340,340 |
| May 29, 2026 | 54,100.00 | 54,300.00 | 49,900.00 | 51,100.00 | 51,100.00 | -4.31% | 514,300 |
| May 28, 2026 | 58,400.00 | 58,400.00 | 50,300.00 | 53,400.00 | 53,400.00 | -12.32% | 507,815 |
| May 27, 2026 | 61,500.00 | 66,700.00 | 60,000.00 | 60,900.00 | 60,900.00 | 1.50% | 1,070,616 |
| May 26, 2026 | 55,700.00 | 61,000.00 | 55,600.00 | 60,000.00 | 60,000.00 | 9.89% | 765,381 |
| May 22, 2026 | 53,600.00 | 55,500.00 | 52,800.00 | 54,600.00 | 54,600.00 | 0.55% | 182,741 |
| May 21, 2026 | 52,100.00 | 54,300.00 | 51,800.00 | 54,300.00 | 54,300.00 | 6.47% | 191,210 |
| May 20, 2026 | 53,900.00 | 54,400.00 | 50,600.00 | 51,000.00 | 51,000.00 | -9.41% | 197,734 |
| May 19, 2026 | 56,500.00 | 57,600.00 | 52,500.00 | 56,300.00 | 56,300.00 | -0.35% | 329,959 |
| May 18, 2026 | 53,200.00 | 57,400.00 | 49,600.00 | 56,500.00 | 56,500.00 | 7.21% | 417,865 |
| May 15, 2026 | 55,700.00 | 58,700.00 | 51,200.00 | 52,700.00 | 52,700.00 | -4.36% | 552,557 |
| May 14, 2026 | 56,100.00 | 56,300.00 | 53,700.00 | 55,100.00 | 55,100.00 | 1.85% | 196,394 |
| May 13, 2026 | 53,600.00 | 55,100.00 | 52,400.00 | 54,100.00 | 54,100.00 | 1.31% | 193,058 |
| May 12, 2026 | 57,800.00 | 59,400.00 | 50,300.00 | 53,400.00 | 53,400.00 | -6.81% | 612,159 |
| May 11, 2026 | 54,800.00 | 57,800.00 | 51,900.00 | 57,300.00 | 57,300.00 | 6.90% | 519,367 |
| May 8, 2026 | 53,400.00 | 57,400.00 | 53,200.00 | 53,600.00 | 53,600.00 | 4.48% | 464,488 |
| May 7, 2026 | 51,900.00 | 53,000.00 | 50,600.00 | 51,300.00 | 51,300.00 | -0.19% | 130,464 |
| May 6, 2026 | 53,100.00 | 53,200.00 | 51,100.00 | 51,400.00 | 51,400.00 | -3.93% | 161,589 |
| May 4, 2026 | 54,900.00 | 55,100.00 | 50,400.00 | 53,500.00 | 53,500.00 | - | 180,664 |
| Apr 30, 2026 | 57,700.00 | 57,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | -3.43% | 273,694 |
| Apr 29, 2026 | 56,300.00 | 56,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | -1.60% | 152,187 |
| Apr 28, 2026 | 58,200.00 | 58,300.00 | 55,600.00 | 56,300.00 | 56,300.00 | -1.92% | 287,390 |
| Apr 27, 2026 | 55,600.00 | 57,900.00 | 54,200.00 | 57,400.00 | 57,400.00 | 6.30% | 501,938 |
| Apr 24, 2026 | 52,400.00 | 55,200.00 | 51,400.00 | 54,000.00 | 54,000.00 | 3.65% | 277,535 |
| Apr 23, 2026 | 55,200.00 | 55,200.00 | 51,100.00 | 52,100.00 | 52,100.00 | -2.43% | 201,799 |
| Apr 22, 2026 | 54,200.00 | 54,200.00 | 52,500.00 | 53,400.00 | 53,400.00 | -1.84% | 159,211 |
| Apr 21, 2026 | 53,200.00 | 54,400.00 | 52,400.00 | 54,400.00 | 54,400.00 | 7.09% | 294,321 |
| Apr 20, 2026 | 51,200.00 | 52,300.00 | 50,200.00 | 50,800.00 | 50,800.00 | -1.36% | 119,901 |
| Apr 17, 2026 | 52,800.00 | 52,900.00 | 50,700.00 | 51,500.00 | 51,500.00 | 0.19% | 155,366 |
| Apr 16, 2026 | 50,200.00 | 52,700.00 | 49,700.00 | 51,400.00 | 51,400.00 | 5.11% | 300,278 |
| Apr 15, 2026 | 49,300.00 | 49,450.00 | 48,200.00 | 48,900.00 | 48,900.00 | 2.09% | 117,465 |
| Apr 14, 2026 | 47,200.00 | 49,000.00 | 47,100.00 | 47,900.00 | 47,900.00 | 3.57% | 163,552 |
| Apr 13, 2026 | 46,950.00 | 47,200.00 | 46,100.00 | 46,250.00 | 46,250.00 | -3.34% | 115,510 |
| Apr 10, 2026 | 48,750.00 | 48,800.00 | 47,450.00 | 47,850.00 | 47,850.00 | 1.48% | 126,386 |
| Apr 9, 2026 | 49,450.00 | 50,000.00 | 47,150.00 | 47,150.00 | 47,150.00 | -3.48% | 168,359 |
| Apr 8, 2026 | 47,800.00 | 49,100.00 | 47,650.00 | 48,850.00 | 48,850.00 | 7.01% | 154,399 |
| Apr 7, 2026 | 49,400.00 | 49,850.00 | 45,000.00 | 45,650.00 | 45,650.00 | -6.36% | 195,497 |
| Apr 6, 2026 | 51,800.00 | 52,200.00 | 48,500.00 | 48,750.00 | 48,750.00 | -7.84% | 225,935 |
| Apr 3, 2026 | 53,000.00 | 53,600.00 | 49,800.00 | 52,900.00 | 52,900.00 | 5.59% | 285,428 |
| Apr 2, 2026 | 55,500.00 | 55,900.00 | 48,800.00 | 50,100.00 | 50,100.00 | 4.38% | 530,952 |
| Apr 1, 2026 | 46,700.00 | 49,000.00 | 46,600.00 | 48,000.00 | 48,000.00 | 6.67% | 153,214 |
| Mar 31, 2026 | 46,450.00 | 48,250.00 | 44,500.00 | 45,000.00 | 45,000.00 | -3.02% | 191,134 |
| Mar 30, 2026 | 47,000.00 | 47,450.00 | 46,350.00 | 46,400.00 | 46,400.00 | -6.83% | 94,007 |
| Mar 27, 2026 | 47,850.00 | 50,500.00 | 47,000.00 | 49,800.00 | 49,800.00 | 0.50% | 124,793 |