Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea · Delayed Price · Currency is KRW 28,000
+1,400 (5.26%)
Jul 21, 2026, 2:25 PM KST
Samhyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 52,600.00 | 53,000.00 | 50,200.00 | 50,200.00 | 50,200.00 | -3.46% | 114,376 |
| Jun 16, 2026 | 55,700.00 | 55,900.00 | 52,000.00 | 52,000.00 | 52,000.00 | -6.31% | 160,873 |
| Jun 15, 2026 | 55,700.00 | 57,900.00 | 52,400.00 | 55,500.00 | 55,500.00 | 3.35% | 277,313 |
| Jun 12, 2026 | 53,600.00 | 57,300.00 | 52,600.00 | 53,700.00 | 53,700.00 | 2.48% | 457,676 |
| Jun 11, 2026 | 48,000.00 | 55,000.00 | 45,750.00 | 52,400.00 | 52,400.00 | 6.40% | 816,682 |
| 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 |