Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 32,150
-850 (-2.58%)
Aug 28, 2026, 3:30 PM KST
Samhyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 31,650.00 | 32,850.00 | 29,700.00 | 30,200.00 | 30,200.00 | -9.04% | 103,638 |
| Jul 7, 2026 | 35,950.00 | 37,250.00 | 31,700.00 | 33,200.00 | 33,200.00 | -10.27% | 85,535 |
| Jul 6, 2026 | 34,450.00 | 37,000.00 | 33,050.00 | 37,000.00 | 37,000.00 | 5.87% | 92,076 |
| Jul 3, 2026 | 34,250.00 | 35,550.00 | 31,900.00 | 34,950.00 | 34,950.00 | -0.43% | 103,811 |
| Jul 2, 2026 | 35,450.00 | 36,050.00 | 32,800.00 | 35,100.00 | 35,100.00 | -3.44% | 117,488 |
| Jul 1, 2026 | 34,700.00 | 36,500.00 | 34,100.00 | 36,350.00 | 36,350.00 | 4.76% | 126,813 |
| Jun 30, 2026 | 36,600.00 | 37,050.00 | 34,450.00 | 34,700.00 | 34,700.00 | -2.94% | 125,208 |
| Jun 29, 2026 | 32,550.00 | 35,900.00 | 32,400.00 | 35,750.00 | 35,750.00 | 9.83% | 116,381 |
| Jun 26, 2026 | 34,350.00 | 34,750.00 | 31,200.00 | 32,550.00 | 32,550.00 | -7.40% | 236,052 |
| Jun 25, 2026 | 39,550.00 | 40,500.00 | 35,000.00 | 35,150.00 | 35,150.00 | -10.33% | 177,942 |
| Jun 24, 2026 | 38,200.00 | 42,500.00 | 38,200.00 | 39,200.00 | 39,200.00 | 2.75% | 148,148 |
| Jun 23, 2026 | 41,500.00 | 43,450.00 | 38,150.00 | 38,150.00 | 38,150.00 | -9.17% | 170,264 |
| Jun 22, 2026 | 43,450.00 | 44,650.00 | 41,100.00 | 42,000.00 | 42,000.00 | -4.87% | 142,922 |
| Jun 19, 2026 | 48,750.00 | 49,500.00 | 43,500.00 | 44,150.00 | 44,150.00 | -6.06% | 142,222 |
| Jun 18, 2026 | 50,200.00 | 50,700.00 | 47,000.00 | 47,000.00 | 47,000.00 | -6.37% | 122,376 |