Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea · Delayed Price · Currency is KRW 13,080
+580 (4.64%)
At close: Dec 29, 2025
Samyang Comtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13,010.00 | 13,060.00 | 12,540.00 | 12,800.00 | 12,800.00 | -2.14% | 336,574 |
| Dec 29, 2025 | 12,500.00 | 13,350.00 | 12,450.00 | 13,080.00 | 13,080.00 | 4.64% | 537,143 |
| Dec 26, 2025 | 12,740.00 | 12,820.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.73% | 289,102 |
| Dec 24, 2025 | 13,280.00 | 13,350.00 | 12,710.00 | 12,720.00 | 12,720.00 | -4.07% | 449,544 |
| Dec 23, 2025 | 13,410.00 | 13,920.00 | 13,100.00 | 13,260.00 | 13,260.00 | -0.45% | 533,604 |
| Dec 22, 2025 | 13,320.00 | 13,960.00 | 13,190.00 | 13,320.00 | 13,320.00 | 0.76% | 680,395 |
| Dec 19, 2025 | 13,210.00 | 13,470.00 | 13,000.00 | 13,220.00 | 13,220.00 | 1.15% | 400,912 |
| Dec 18, 2025 | 13,300.00 | 13,980.00 | 12,980.00 | 13,070.00 | 13,070.00 | -2.46% | 607,681 |
| Dec 17, 2025 | 13,210.00 | 13,510.00 | 12,970.00 | 13,400.00 | 13,400.00 | 1.82% | 434,554 |
| Dec 16, 2025 | 13,740.00 | 13,740.00 | 12,950.00 | 13,160.00 | 13,160.00 | -4.98% | 617,900 |
| Dec 15, 2025 | 13,530.00 | 14,040.00 | 13,060.00 | 13,850.00 | 13,850.00 | 1.76% | 1,184,141 |
| Dec 12, 2025 | 13,180.00 | 14,430.00 | 12,900.00 | 13,610.00 | 13,610.00 | 3.58% | 1,843,396 |
| Dec 11, 2025 | 13,300.00 | 13,670.00 | 13,050.00 | 13,140.00 | 13,140.00 | -3.10% | 1,084,764 |
| Dec 10, 2025 | 12,330.00 | 13,870.00 | 12,330.00 | 13,560.00 | 13,560.00 | 13.95% | 5,742,501 |
| Dec 9, 2025 | 11,960.00 | 12,130.00 | 11,730.00 | 11,900.00 | 11,900.00 | -0.75% | 408,993 |
| Dec 8, 2025 | 11,710.00 | 12,400.00 | 11,660.00 | 11,990.00 | 11,990.00 | 2.48% | 1,449,601 |
| Dec 5, 2025 | 11,750.00 | 11,840.00 | 11,610.00 | 11,700.00 | 11,700.00 | 0.09% | 266,676 |
| Dec 4, 2025 | 11,900.00 | 12,040.00 | 11,640.00 | 11,690.00 | 11,690.00 | -0.68% | 342,335 |
| Dec 3, 2025 | 11,700.00 | 11,850.00 | 11,550.00 | 11,770.00 | 11,770.00 | 1.12% | 297,228 |
| Dec 2, 2025 | 11,430.00 | 11,640.00 | 11,240.00 | 11,640.00 | 11,640.00 | 1.66% | 366,055 |
| Dec 1, 2025 | 11,640.00 | 11,780.00 | 11,300.00 | 11,450.00 | 11,450.00 | -1.55% | 280,157 |
| Nov 28, 2025 | 12,000.00 | 12,000.00 | 11,550.00 | 11,630.00 | 11,630.00 | -1.61% | 341,918 |
| Nov 27, 2025 | 11,630.00 | 12,080.00 | 11,300.00 | 11,820.00 | 11,820.00 | 2.34% | 506,364 |
| Nov 26, 2025 | 11,250.00 | 11,560.00 | 11,020.00 | 11,550.00 | 11,550.00 | 3.13% | 366,303 |
| Nov 25, 2025 | 11,060.00 | 11,430.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.27% | 499,666 |
| Nov 24, 2025 | 11,600.00 | 11,720.00 | 10,960.00 | 11,060.00 | 11,060.00 | -3.99% | 673,715 |
| Nov 21, 2025 | 11,540.00 | 11,770.00 | 11,450.00 | 11,520.00 | 11,520.00 | -3.92% | 574,385 |
| Nov 20, 2025 | 11,900.00 | 12,050.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.61% | 559,997 |
| Nov 19, 2025 | 11,700.00 | 12,200.00 | 11,560.00 | 11,800.00 | 11,800.00 | 0.85% | 1,188,055 |
| Nov 18, 2025 | 12,170.00 | 12,400.00 | 11,580.00 | 11,700.00 | 11,700.00 | -17.78% | 3,469,200 |
| Nov 17, 2025 | 14,290.00 | 14,300.00 | 13,660.00 | 14,230.00 | 14,230.00 | 1.57% | 208,884 |
| Nov 14, 2025 | 14,140.00 | 14,560.00 | 13,700.00 | 14,010.00 | 14,010.00 | -1.34% | 338,948 |
| Nov 13, 2025 | 14,200.00 | 14,420.00 | 13,790.00 | 14,200.00 | 14,200.00 | - | 186,023 |
| Nov 12, 2025 | 13,570.00 | 14,420.00 | 13,550.00 | 14,200.00 | 14,200.00 | 4.80% | 344,588 |
| Nov 11, 2025 | 14,040.00 | 14,370.00 | 13,550.00 | 13,550.00 | 13,550.00 | -2.80% | 237,924 |
| Nov 10, 2025 | 13,790.00 | 14,120.00 | 13,790.00 | 13,940.00 | 13,940.00 | 1.09% | 215,310 |
| Nov 7, 2025 | 13,800.00 | 14,170.00 | 13,560.00 | 13,790.00 | 13,790.00 | -1.64% | 311,711 |
| Nov 6, 2025 | 14,970.00 | 15,040.00 | 14,020.00 | 14,020.00 | 14,020.00 | -5.21% | 372,789 |
| Nov 5, 2025 | 15,190.00 | 15,200.00 | 14,150.00 | 14,790.00 | 14,790.00 | -3.59% | 490,232 |
| Nov 4, 2025 | 15,560.00 | 15,650.00 | 15,090.00 | 15,340.00 | 15,340.00 | -1.41% | 460,472 |
| Nov 3, 2025 | 15,900.00 | 16,060.00 | 15,560.00 | 15,560.00 | 15,560.00 | -2.14% | 494,528 |
| Oct 31, 2025 | 16,020.00 | 16,070.00 | 15,540.00 | 15,900.00 | 15,900.00 | -0.38% | 346,862 |
| Oct 30, 2025 | 16,670.00 | 16,680.00 | 15,770.00 | 15,960.00 | 15,960.00 | -4.20% | 726,933 |
| Oct 29, 2025 | 16,990.00 | 17,000.00 | 16,410.00 | 16,660.00 | 16,660.00 | -1.07% | 400,874 |
| Oct 28, 2025 | 16,910.00 | 17,230.00 | 16,700.00 | 16,840.00 | 16,840.00 | -0.53% | 435,278 |
| Oct 27, 2025 | 17,170.00 | 17,180.00 | 16,570.00 | 16,930.00 | 16,930.00 | -1.40% | 595,839 |
| Oct 24, 2025 | 17,330.00 | 17,410.00 | 16,910.00 | 17,170.00 | 17,170.00 | -0.35% | 478,163 |
| Oct 23, 2025 | 17,670.00 | 18,070.00 | 17,170.00 | 17,230.00 | 17,230.00 | -2.77% | 699,629 |
| Oct 22, 2025 | 17,500.00 | 18,000.00 | 16,990.00 | 17,720.00 | 17,720.00 | 2.37% | 896,323 |
| Oct 21, 2025 | 17,850.00 | 17,850.00 | 17,070.00 | 17,310.00 | 17,310.00 | -1.31% | 640,078 |