Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 50,100
+1,750 (3.62%)
Sep 18, 2026, 3:30 PM KST
Samhyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50,300.00 | 50,400.00 | 48,700.00 | 50,100.00 | 50,100.00 | 3.62% | 552,722 |
| Sep 17, 2026 | 49,250.00 | 49,250.00 | 47,700.00 | 48,350.00 | 48,350.00 | -2.32% | 342,035 |
| Sep 16, 2026 | 51,300.00 | 51,600.00 | 49,000.00 | 49,500.00 | 49,500.00 | -6.07% | 627,752 |
| Sep 15, 2026 | 41,500.00 | 52,700.00 | 41,000.00 | 52,700.00 | 52,700.00 | 29.80% | 1,129,125 |
| Sep 14, 2026 | 39,900.00 | 41,550.00 | 38,800.00 | 40,600.00 | 40,600.00 | -4.02% | 363,277 |
| Sep 11, 2026 | 39,100.00 | 42,950.00 | 38,400.00 | 42,300.00 | 42,300.00 | 9.44% | 678,198 |
| Sep 10, 2026 | 36,850.00 | 38,650.00 | 36,350.00 | 38,650.00 | 38,650.00 | 13.68% | 597,177 |
| Sep 9, 2026 | 33,150.00 | 35,350.00 | 32,800.00 | 34,000.00 | 34,000.00 | 2.56% | 128,564 |
| Sep 8, 2026 | 34,150.00 | 34,850.00 | 33,150.00 | 33,150.00 | 33,150.00 | -2.07% | 138,515 |
| Sep 7, 2026 | 34,400.00 | 35,200.00 | 33,300.00 | 33,850.00 | 33,850.00 | 3.99% | 318,390 |
| Sep 4, 2026 | 30,950.00 | 33,450.00 | 30,850.00 | 32,550.00 | 32,550.00 | 10.34% | 289,982 |
| Sep 3, 2026 | 30,300.00 | 30,550.00 | 29,000.00 | 29,500.00 | 29,500.00 | -0.34% | 60,026 |
| Sep 2, 2026 | 30,050.00 | 30,400.00 | 29,500.00 | 29,600.00 | 29,600.00 | -4.67% | 76,924 |
| Sep 1, 2026 | 32,600.00 | 32,950.00 | 31,000.00 | 31,050.00 | 31,050.00 | -3.27% | 87,453 |
| Aug 31, 2026 | 31,250.00 | 32,450.00 | 30,650.00 | 32,100.00 | 32,100.00 | -0.16% | 265,094 |
| Aug 28, 2026 | 32,700.00 | 33,150.00 | 31,850.00 | 32,150.00 | 32,150.00 | -2.58% | 77,492 |
| Aug 27, 2026 | 32,850.00 | 33,300.00 | 32,100.00 | 33,000.00 | 33,000.00 | 0.46% | 97,229 |
| Aug 26, 2026 | 34,000.00 | 34,600.00 | 32,500.00 | 32,850.00 | 32,850.00 | -3.81% | 107,728 |
| Aug 25, 2026 | 33,800.00 | 34,250.00 | 31,500.00 | 34,150.00 | 34,150.00 | 6.22% | 125,560 |
| Aug 24, 2026 | 33,150.00 | 34,100.00 | 31,950.00 | 32,150.00 | 32,150.00 | -3.02% | 91,709 |
| Aug 21, 2026 | 35,100.00 | 35,650.00 | 32,650.00 | 33,150.00 | 33,150.00 | -8.68% | 118,923 |
| Aug 20, 2026 | 37,250.00 | 37,750.00 | 35,200.00 | 36,300.00 | 36,300.00 | -0.41% | 94,144 |
| Aug 19, 2026 | 36,800.00 | 39,000.00 | 36,300.00 | 36,450.00 | 36,450.00 | -5.57% | 142,442 |
| Aug 18, 2026 | 40,300.00 | 40,350.00 | 38,350.00 | 38,600.00 | 38,600.00 | -3.74% | 216,047 |
| Aug 14, 2026 | 38,400.00 | 40,600.00 | 38,400.00 | 40,100.00 | 40,100.00 | 4.43% | 330,532 |
| Aug 13, 2026 | 38,150.00 | 38,600.00 | 37,400.00 | 38,400.00 | 38,400.00 | 0.79% | 150,031 |
| Aug 12, 2026 | 37,000.00 | 38,500.00 | 36,500.00 | 38,100.00 | 38,100.00 | 1.33% | 142,815 |
| Aug 11, 2026 | 37,550.00 | 38,450.00 | 36,400.00 | 37,600.00 | 37,600.00 | 1.62% | 200,225 |
| Aug 10, 2026 | 35,750.00 | 37,400.00 | 34,700.00 | 37,000.00 | 37,000.00 | 3.50% | 173,747 |
| Aug 7, 2026 | 37,500.00 | 38,200.00 | 35,100.00 | 35,750.00 | 35,750.00 | -4.16% | 147,129 |
| Aug 6, 2026 | 39,450.00 | 39,850.00 | 36,450.00 | 37,300.00 | 37,300.00 | -3.49% | 274,395 |
| Aug 5, 2026 | 37,800.00 | 39,300.00 | 36,000.00 | 38,650.00 | 38,650.00 | 2.38% | 437,941 |
| Aug 4, 2026 | 37,650.00 | 38,850.00 | 35,650.00 | 37,750.00 | 37,750.00 | -6.91% | 560,600 |
| Aug 3, 2026 | 39,300.00 | 42,950.00 | 38,050.00 | 40,550.00 | 40,550.00 | 7.70% | 640,697 |
| Jul 31, 2026 | 33,950.00 | 39,150.00 | 33,200.00 | 37,650.00 | 37,650.00 | 15.49% | 729,821 |
| Jul 30, 2026 | 36,300.00 | 37,300.00 | 32,050.00 | 32,600.00 | 32,600.00 | -4.82% | 357,572 |
| Jul 29, 2026 | 32,350.00 | 35,600.00 | 29,750.00 | 34,250.00 | 34,250.00 | 11.75% | 554,290 |
| Jul 28, 2026 | 33,500.00 | 34,650.00 | 30,300.00 | 30,650.00 | 30,650.00 | -8.23% | 176,703 |
| Jul 27, 2026 | 33,150.00 | 34,800.00 | 32,700.00 | 33,400.00 | 33,400.00 | 3.25% | 141,184 |
| Jul 24, 2026 | 35,200.00 | 35,350.00 | 32,100.00 | 32,350.00 | 32,350.00 | -14.76% | 179,887 |
| Jul 23, 2026 | 40,850.00 | 41,600.00 | 36,800.00 | 37,950.00 | 37,950.00 | 8.27% | 737,322 |
| Jul 22, 2026 | 33,500.00 | 36,450.00 | 31,900.00 | 35,050.00 | 35,050.00 | 24.73% | 763,107 |
| Jul 21, 2026 | 26,100.00 | 29,400.00 | 25,900.00 | 28,100.00 | 28,100.00 | 5.64% | 138,809 |
| Jul 20, 2026 | 28,450.00 | 28,450.00 | 26,300.00 | 26,600.00 | 26,600.00 | -8.28% | 78,629 |
| Jul 16, 2026 | 30,900.00 | 30,900.00 | 28,750.00 | 29,000.00 | 29,000.00 | -7.94% | 56,750 |
| Jul 15, 2026 | 30,550.00 | 32,000.00 | 30,550.00 | 31,500.00 | 31,500.00 | 4.83% | 77,857 |
| Jul 14, 2026 | 31,250.00 | 31,300.00 | 28,450.00 | 30,050.00 | 30,050.00 | -3.99% | 79,721 |
| Jul 13, 2026 | 34,000.00 | 34,950.00 | 30,850.00 | 31,300.00 | 31,300.00 | -8.21% | 92,138 |
| Jul 10, 2026 | 33,850.00 | 35,500.00 | 33,250.00 | 34,100.00 | 34,100.00 | 0.89% | 110,964 |
| Jul 9, 2026 | 29,800.00 | 36,350.00 | 28,550.00 | 33,800.00 | 33,800.00 | 11.92% | 316,894 |