Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea · Delayed Price · Currency is KRW 6,620.00
+100.00 (1.53%)
Aug 12, 2026, 3:30 PM KST
Samyang Comtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6,530.00 | 6,600.00 | 6,410.00 | 6,520.00 | 6,520.00 | -0.61% | 87,924 |
| Aug 10, 2026 | 6,340.00 | 6,640.00 | 6,340.00 | 6,560.00 | 6,560.00 | 4.29% | 152,438 |
| Aug 7, 2026 | 6,380.00 | 6,570.00 | 6,150.00 | 6,290.00 | 6,290.00 | -1.26% | 91,628 |
| Aug 6, 2026 | 6,620.00 | 6,710.00 | 6,290.00 | 6,370.00 | 6,370.00 | -2.45% | 156,295 |
| Aug 5, 2026 | 6,290.00 | 6,650.00 | 6,210.00 | 6,530.00 | 6,530.00 | 5.32% | 166,740 |
| Aug 4, 2026 | 5,760.00 | 6,230.00 | 5,760.00 | 6,200.00 | 6,200.00 | 8.77% | 208,914 |
| Aug 3, 2026 | 5,700.00 | 5,950.00 | 5,470.00 | 5,700.00 | 5,700.00 | -0.87% | 128,870 |
| Jul 31, 2026 | 5,380.00 | 5,770.00 | 5,370.00 | 5,750.00 | 5,750.00 | 8.70% | 203,027 |
| Jul 30, 2026 | 4,710.00 | 5,710.00 | 4,710.00 | 5,290.00 | 5,290.00 | 1.34% | 450,471 |
| Jul 29, 2026 | 5,610.00 | 5,720.00 | 5,110.00 | 5,220.00 | 5,220.00 | -7.94% | 272,348 |
| Jul 28, 2026 | 5,900.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | -7.35% | 279,908 |
| Jul 27, 2026 | 6,450.00 | 6,480.00 | 6,040.00 | 6,120.00 | 6,120.00 | -4.97% | 184,290 |
| Jul 24, 2026 | 6,520.00 | 6,720.00 | 6,310.00 | 6,440.00 | 6,440.00 | -0.31% | 268,374 |
| Jul 23, 2026 | 6,100.00 | 6,490.00 | 6,090.00 | 6,460.00 | 6,460.00 | 6.78% | 163,688 |
| Jul 22, 2026 | 5,990.00 | 6,250.00 | 5,990.00 | 6,050.00 | 6,050.00 | 2.02% | 153,975 |
| Jul 21, 2026 | 5,870.00 | 5,990.00 | 5,730.00 | 5,930.00 | 5,930.00 | 0.34% | 119,518 |
| Jul 20, 2026 | 6,070.00 | 6,130.00 | 5,870.00 | 5,910.00 | 5,910.00 | -3.43% | 149,571 |
| Jul 16, 2026 | 6,180.00 | 6,270.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.13% | 129,665 |
| Jul 15, 2026 | 5,850.00 | 6,330.00 | 5,820.00 | 6,190.00 | 6,190.00 | 7.84% | 257,583 |
| Jul 14, 2026 | 5,970.00 | 6,060.00 | 5,600.00 | 5,740.00 | 5,740.00 | -5.28% | 305,245 |
| Jul 13, 2026 | 6,320.00 | 6,600.00 | 6,030.00 | 6,060.00 | 6,060.00 | -4.72% | 232,387 |
| Jul 10, 2026 | 5,830.00 | 6,400.00 | 5,830.00 | 6,360.00 | 6,360.00 | 9.28% | 257,613 |
| Jul 9, 2026 | 5,920.00 | 6,140.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.69% | 328,703 |
| Jul 8, 2026 | 6,400.00 | 6,470.00 | 5,890.00 | 5,920.00 | 5,920.00 | -8.50% | 378,801 |
| Jul 7, 2026 | 6,740.00 | 6,750.00 | 6,380.00 | 6,470.00 | 6,470.00 | -4.29% | 279,811 |
| Jul 6, 2026 | 7,340.00 | 7,470.00 | 6,640.00 | 6,760.00 | 6,760.00 | -7.90% | 471,212 |
| Jul 3, 2026 | 7,280.00 | 7,420.00 | 6,990.00 | 7,340.00 | 7,340.00 | 1.24% | 110,912 |
| Jul 2, 2026 | 7,600.00 | 7,750.00 | 7,250.00 | 7,250.00 | 7,250.00 | -5.84% | 229,973 |
| Jul 1, 2026 | 7,110.00 | 7,850.00 | 6,620.00 | 7,700.00 | 7,700.00 | 10.32% | 444,364 |
| Jun 30, 2026 | 7,140.00 | 7,250.00 | 6,970.00 | 6,980.00 | 6,980.00 | -2.65% | 78,448 |
| Jun 29, 2026 | 6,430.00 | 7,250.00 | 6,430.00 | 7,170.00 | 7,170.00 | 9.97% | 109,254 |
| Jun 26, 2026 | 6,960.00 | 7,040.00 | 6,350.00 | 6,520.00 | 6,520.00 | -7.12% | 232,508 |
| Jun 25, 2026 | 7,370.00 | 7,500.00 | 7,020.00 | 7,020.00 | 7,020.00 | -4.75% | 208,185 |
| Jun 24, 2026 | 7,200.00 | 7,570.00 | 7,160.00 | 7,370.00 | 7,370.00 | -1.86% | 177,107 |
| Jun 23, 2026 | 7,790.00 | 7,990.00 | 7,430.00 | 7,510.00 | 7,510.00 | -7.17% | 233,672 |
| Jun 22, 2026 | 8,730.00 | 8,730.00 | 8,070.00 | 8,090.00 | 8,090.00 | -8.59% | 224,385 |
| Jun 19, 2026 | 9,520.00 | 9,530.00 | 8,450.00 | 8,850.00 | 8,850.00 | -11.06% | 471,088 |
| Jun 18, 2026 | 10,170.00 | 10,310.00 | 9,420.00 | 9,950.00 | 9,950.00 | 4.74% | 619,905 |
| Jun 17, 2026 | 10,360.00 | 10,360.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9.95% | 1,175,640 |
| Jun 16, 2026 | 8,070.00 | 9,220.00 | 8,030.00 | 8,640.00 | 8,640.00 | 7.46% | 825,714 |
| Jun 15, 2026 | 7,920.00 | 8,140.00 | 7,700.00 | 8,040.00 | 8,040.00 | 1.39% | 423,803 |
| Jun 12, 2026 | 7,670.00 | 8,080.00 | 7,550.00 | 7,930.00 | 7,930.00 | 0.38% | 525,980 |
| Jun 11, 2026 | 9,100.00 | 9,150.00 | 7,880.00 | 7,900.00 | 7,900.00 | 7.63% | 2,001,705 |
| Jun 10, 2026 | 7,370.00 | 7,400.00 | 7,000.00 | 7,340.00 | 7,340.00 | 2.09% | 264,893 |
| Jun 9, 2026 | 7,260.00 | 7,500.00 | 7,130.00 | 7,190.00 | 7,190.00 | -0.96% | 206,086 |
| Jun 8, 2026 | 7,400.00 | 7,600.00 | 7,260.00 | 7,260.00 | 7,260.00 | -6.56% | 119,422 |
| Jun 5, 2026 | 7,650.00 | 7,810.00 | 7,630.00 | 7,770.00 | 7,770.00 | -1.77% | 113,995 |
| Jun 4, 2026 | 7,640.00 | 8,180.00 | 7,640.00 | 7,910.00 | 7,910.00 | 1.28% | 109,946 |
| Jun 2, 2026 | 7,930.00 | 8,440.00 | 7,690.00 | 7,810.00 | 7,810.00 | -4.87% | 338,312 |
| Jun 1, 2026 | 8,480.00 | 8,680.00 | 8,190.00 | 8,210.00 | 8,210.00 | -3.18% | 143,859 |