Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea · Delayed Price · Currency is KRW 19,570
0.00 (0.00%)
At close: Sep 19, 2025
Samyang Comtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,800.00 | 19,920.00 | 19,320.00 | 19,570.00 | 19,570.00 | - | 495,933 |
| Sep 18, 2025 | 19,780.00 | 19,990.00 | 19,030.00 | 19,570.00 | 19,570.00 | -4.77% | 1,861,997 |
| Sep 17, 2025 | 21,200.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | -3.75% | 390,716 |
| Sep 16, 2025 | 21,400.00 | 21,900.00 | 21,100.00 | 21,350.00 | 21,350.00 | -0.93% | 759,404 |
| Sep 15, 2025 | 21,350.00 | 21,650.00 | 20,750.00 | 21,550.00 | 21,550.00 | 2.86% | 850,684 |
| Sep 12, 2025 | 21,100.00 | 21,300.00 | 20,100.00 | 20,950.00 | 20,950.00 | 0.96% | 847,540 |
| Sep 11, 2025 | 20,700.00 | 22,650.00 | 20,100.00 | 20,750.00 | 20,750.00 | 7.07% | 5,145,050 |
| Sep 10, 2025 | 18,820.00 | 19,550.00 | 18,540.00 | 19,380.00 | 19,380.00 | 3.03% | 1,236,256 |
| Sep 9, 2025 | 19,110.00 | 19,180.00 | 18,630.00 | 18,810.00 | 18,810.00 | -2.03% | 731,937 |
| Sep 8, 2025 | 19,610.00 | 19,610.00 | 18,810.00 | 19,200.00 | 19,200.00 | -1.99% | 831,477 |
| Sep 5, 2025 | 20,100.00 | 20,250.00 | 19,220.00 | 19,590.00 | 19,590.00 | 0.62% | 1,353,839 |
| Sep 4, 2025 | 19,130.00 | 19,490.00 | 18,850.00 | 19,470.00 | 19,470.00 | 0.99% | 1,090,704 |
| Sep 3, 2025 | 19,200.00 | 20,750.00 | 18,900.00 | 19,280.00 | 19,280.00 | 3.27% | 4,938,045 |
| Sep 2, 2025 | 19,470.00 | 19,480.00 | 18,110.00 | 18,670.00 | 18,670.00 | -2.46% | 2,843,671 |
| Sep 1, 2025 | 16,550.00 | 19,240.00 | 16,520.00 | 19,140.00 | 19,140.00 | 17.35% | 11,278,500 |
| Aug 29, 2025 | 17,000.00 | 17,130.00 | 16,100.00 | 16,310.00 | 16,310.00 | -0.24% | 1,740,353 |
| Aug 28, 2025 | 15,460.00 | 17,450.00 | 15,330.00 | 16,350.00 | 16,350.00 | 6.65% | 6,246,554 |
| Aug 27, 2025 | 15,720.00 | 16,340.00 | 15,310.00 | 15,330.00 | 15,330.00 | 0.20% | 2,261,963 |
| Aug 26, 2025 | 15,070.00 | 15,980.00 | 14,630.00 | 15,300.00 | 15,300.00 | -0.71% | 1,957,777 |
| Aug 25, 2025 | 16,240.00 | 16,620.00 | 15,000.00 | 15,410.00 | 15,410.00 | 0.92% | 2,538,610 |
| Aug 22, 2025 | 13,500.00 | 16,580.00 | 13,500.00 | 15,270.00 | 15,270.00 | 14.98% | 10,980,720 |
| Aug 21, 2025 | 14,270.00 | 14,700.00 | 13,100.00 | 13,280.00 | 13,280.00 | -1.48% | 1,837,073 |
| Aug 20, 2025 | 14,040.00 | 14,060.00 | 12,850.00 | 13,480.00 | 13,480.00 | -10.73% | 1,751,529 |
| Aug 19, 2025 | 17,170.00 | 17,900.00 | 14,830.00 | 15,100.00 | 15,100.00 | -9.25% | 8,404,461 |