Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 53,500
-1,900 (-3.43%)
Apr 30, 2026, 3:30 PM KST
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 57,700.00 | 57,800.00 | 53,100.00 | 53,900.00 | - | -2.71% | 265,126 |
| Apr 29, 2026 | 56,300.00 | 56,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | -1.60% | 152,183 |
| 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% | 294,271 |
| 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 |
| Mar 26, 2026 | 51,800.00 | 51,800.00 | 49,500.00 | 49,550.00 | 49,550.00 | -5.26% | 104,907 |
| Mar 25, 2026 | 52,400.00 | 52,700.00 | 50,800.00 | 52,300.00 | 52,300.00 | 1.36% | 119,128 |
| Mar 24, 2026 | 51,600.00 | 52,300.00 | 49,550.00 | 51,600.00 | 51,600.00 | 3.20% | 120,579 |
| Mar 23, 2026 | 52,800.00 | 53,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | -9.91% | 167,002 |
| 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 |